Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
07-Jun-2023 50.00 51.00 50.00 50.00 22,350,900 0
06-Jun-2023 50.00 51.00 50.00 50.00 33,010,300 0
05-Jun-2023 50.00 51.00 50.00 50.00 50,834,200 0
31-May-2023 50.00 51.00 50.00 51.00 35,530,000 0
30-May-2023 50.00 51.00 50.00 50.00 35,025,500 0
29-May-2023 50.00 51.00 50.00 50.00 33,950,500 0
26-May-2023 51.00 51.00 50.00 50.00 58,586,400 0
25-May-2023 50.00 51.00 50.00 51.00 43,552,400 0
24-May-2023 50.00 51.00 50.00 50.00 37,383,800 0
23-May-2023 51.00 51.00 50.00 50.00 88,436,800 0
22-May-2023 51.00 51.00 50.00 50.00 14,690,200 0
19-May-2023 51.00 52.00 51.00 51.00 28,854,700 0
17-May-2023 52.00 52.00 51.00 51.00 17,135,900 0
16-May-2023 52.00 53.00 51.00 52.00 24,047,000 0
15-May-2023 52.00 53.00 51.00 51.00 18,152,700 0
12-May-2023 51.00 53.00 51.00 52.00 28,791,800 0
11-May-2023 51.00 52.00 51.00 51.00 10,719,400 0
10-May-2023 50.00 53.00 50.00 51.00 66,393,300 0
09-May-2023 52.00 52.00 50.00 50.00 24,733,600 0
08-May-2023 53.00 53.00 51.00 52.00 73,838,000 0
05-May-2023 55.00 55.00 52.00 53.00 67,902,600 0
04-May-2023 53.00 56.00 52.00 54.00 135,044,800 0
03-May-2023 53.00 54.00 51.00 52.00 51,033,700 0
02-May-2023 50.00 54.00 50.00 53.00 194,317,100 0
28-Apr-2023 50.00 50.00 50.00 50.00 4,600,000 0
27-Apr-2023 50.00 50.00 50.00 50.00 515,400 0
26-Apr-2023 50.00 50.00 50.00 50.00 1,297,300 0
18-Apr-2023 50.00 50.00 50.00 50.00 2,070,600 0
17-Apr-2023 50.00 50.00 50.00 50.00 2,230,600 0
14-Apr-2023 50.00 50.00 50.00 50.00 363,200 0
13-Apr-2023 50.00 50.00 50.00 50.00 925,200 0
12-Apr-2023 50.00 50.00 50.00 50.00 811,400 0
11-Apr-2023 50.00 50.00 50.00 50.00 1,103,600 0
10-Apr-2023 50.00 50.00 50.00 50.00 3,720,500 0
06-Apr-2023 50.00 50.00 50.00 50.00 727,100 0
05-Apr-2023 50.00 50.00 50.00 50.00 4,396,900 0
04-Apr-2023 50.00 50.00 50.00 50.00 2,088,200 0
03-Apr-2023 50.00 51.00 50.00 50.00 80,684,200 0
31-Mar-2023 50.00 50.00 50.00 50.00 1,327,100 0
30-Mar-2023 50.00 50.00 50.00 50.00 1,582,400 0
29-Mar-2023 50.00 50.00 50.00 50.00 7,622,100 0
28-Mar-2023 50.00 50.00 50.00 50.00 4,344,500 0
27-Mar-2023 50.00 50.00 50.00 50.00 1,397,500 0
24-Mar-2023 50.00 50.00 50.00 50.00 3,912,200 0
21-Mar-2023 50.00 50.00 50.00 50.00 1,289,800 0
20-Mar-2023 50.00 50.00 50.00 50.00 4,207,600 0
17-Mar-2023 50.00 51.00 50.00 50.00 48,304,200 0
16-Mar-2023 50.00 50.00 50.00 50.00 1,296,100 0
15-Mar-2023 50.00 50.00 50.00 50.00 2,738,300 0
14-Mar-2023 50.00 50.00 50.00 50.00 1,868,300 0
13-Mar-2023 50.00 51.00 50.00 50.00 24,881,600 0
10-Mar-2023 50.00 51.00 50.00 50.00 14,375,500 0
09-Mar-2023 50.00 51.00 50.00 50.00 25,118,600 0
08-Mar-2023 51.00 51.00 50.00 50.00 30,213,200 0
07-Mar-2023 50.00 51.00 50.00 50.00 51,771,900 0
06-Mar-2023 50.00 51.00 50.00 50.00 83,293,100 0
03-Mar-2023 50.00 51.00 50.00 50.00 47,031,200 0
02-Mar-2023 50.00 51.00 50.00 50.00 47,053,600 0
01-Mar-2023 51.00 51.00 50.00 50.00 39,322,500 0
28-Feb-2023 51.00 51.00 50.00 50.00 28,473,900 0
27-Feb-2023 52.00 52.00 50.00 50.00 232,257,700 0
24-Feb-2023 51.00 52.00 51.00 52.00 16,041,500 0
23-Feb-2023 52.00 52.00 51.00 51.00 76,787,400 0
22-Feb-2023 52.00 52.00 51.00 51.00 13,486,900 0
21-Feb-2023 53.00 53.00 51.00 52.00 91,551,900 0
20-Feb-2023 53.00 54.00 52.00 53.00 31,034,300 0
17-Feb-2023 53.00 54.00 52.00 53.00 16,532,700 0
16-Feb-2023 53.00 54.00 52.00 53.00 37,971,400 0
15-Feb-2023 52.00 54.00 51.00 53.00 75,762,000 0
14-Feb-2023 51.00 53.00 51.00 52.00 35,128,900 0
13-Feb-2023 51.00 52.00 51.00 52.00 52,758,300 0
10-Feb-2023 51.00 52.00 51.00 51.00 51,854,900 0
09-Feb-2023 52.00 53.00 51.00 51.00 54,627,400 0
08-Feb-2023 53.00 53.00 51.00 52.00 168,378,300 0
07-Feb-2023 54.00 55.00 52.00 53.00 167,121,400 0
06-Feb-2023 55.00 55.00 54.00 54.00 16,916,500 0
03-Feb-2023 54.00 55.00 53.00 55.00 21,435,600 0
02-Feb-2023 54.00 55.00 53.00 54.00 26,435,100 0
01-Feb-2023 54.00 55.00 53.00 54.00 16,978,100 0
31-Jan-2023 54.00 55.00 53.00 54.00 27,969,400 0
30-Jan-2023 55.00 55.00 54.00 54.00 29,466,200 0
27-Jan-2023 54.00 55.00 53.00 54.00 17,107,800 0
26-Jan-2023 53.00 54.00 53.00 54.00 10,883,200 0
25-Jan-2023 54.00 54.00 53.00 53.00 15,038,100 0
24-Jan-2023 55.00 55.00 53.00 53.00 30,628,900 0
20-Jan-2023 53.00 56.00 53.00 54.00 73,363,300 0
19-Jan-2023 54.00 54.00 53.00 53.00 9,838,700 0
18-Jan-2023 54.00 54.00 53.00 53.00 9,765,500 0
17-Jan-2023 54.00 54.00 53.00 53.00 14,298,600 0
16-Jan-2023 53.00 54.00 53.00 54.00 11,590,400 0
13-Jan-2023 54.00 54.00 53.00 53.00 17,376,000 0
12-Jan-2023 54.00 54.00 53.00 53.00 12,382,400 0
11-Jan-2023 53.00 54.00 53.00 53.00 40,611,700 0
10-Jan-2023 54.00 54.00 53.00 54.00 58,683,600 0
09-Jan-2023 54.00 54.00 53.00 53.00 33,244,500 0
06-Jan-2023 54.00 54.00 53.00 53.00 28,425,500 0
05-Jan-2023 55.00 55.00 53.00 53.00 57,619,400 0
04-Jan-2023 54.00 55.00 54.00 54.00 18,867,700 0
03-Jan-2023 54.00 55.00 54.00 54.00 17,283,800 0
02-Jan-2023 53.00 57.00 53.00 55.00 67,273,000 0