PT Colorpak Indonesia Tbk CLPI
IDX · Indonesia · Process Industries
IDR 1,590.00+5.00 (+0.32%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,590.00 | +0.32% | IDR 1,570.00 | IDR 1,590.00 | IDR 1,570.00 | 21.10K |
| 2026-10-01 | IDR 1,585.00 | -0.31% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,570.00 | 28.90K |
| 2026-09-30 | IDR 1,590.00 | 0.00% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,555.00 | 73.70K |
| 2026-09-29 | IDR 1,590.00 | 0.00% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,560.00 | 30.00K |
| 2026-09-28 | IDR 1,590.00 | -0.31% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,580.00 | 81.20K |
| 2026-09-25 | IDR 1,595.00 | 0.00% | IDR 1,610.00 | IDR 1,610.00 | IDR 1,580.00 | 51.70K |
| 2026-09-24 | IDR 1,595.00 | +0.31% | IDR 1,595.00 | IDR 1,595.00 | IDR 1,560.00 | 181.50K |
| 2026-09-23 | IDR 1,590.00 | -0.31% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,570.00 | 146.30K |
| 2026-09-22 | IDR 1,595.00 | -0.62% | IDR 1,605.00 | IDR 1,610.00 | IDR 1,585.00 | 70.00K |
| 2026-09-21 | IDR 1,605.00 | -0.31% | IDR 1,595.00 | IDR 1,610.00 | IDR 1,590.00 | 56.80K |
| 2026-09-18 | IDR 1,610.00 | 0.00% | IDR 1,605.00 | IDR 1,610.00 | IDR 1,600.00 | 31.80K |
| 2026-09-17 | IDR 1,610.00 | +0.31% | IDR 1,585.00 | IDR 1,610.00 | IDR 1,585.00 | 41.40K |
| 2026-09-16 | IDR 1,605.00 | 0.00% | IDR 1,605.00 | IDR 1,610.00 | IDR 1,595.00 | 63.20K |
| 2026-09-15 | IDR 1,605.00 | 0.00% | IDR 1,605.00 | IDR 1,610.00 | IDR 1,600.00 | 17.10K |
| 2026-09-14 | IDR 1,605.00 | -0.31% | IDR 1,610.00 | IDR 1,625.00 | IDR 1,590.00 | 81.80K |
| 2026-09-11 | IDR 1,610.00 | -0.62% | IDR 1,610.00 | IDR 1,610.00 | IDR 1,590.00 | 112.70K |
| 2026-09-10 | IDR 1,620.00 | -0.61% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,580.00 | 110.70K |
| 2026-09-09 | IDR 1,630.00 | 0.00% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,605.00 | 161.60K |
| 2026-09-08 | IDR 1,630.00 | 0.00% | IDR 1,630.00 | IDR 1,640.00 | IDR 1,620.00 | 69.80K |
| 2026-09-07 | IDR 1,630.00 | +0.62% | IDR 1,625.00 | IDR 1,640.00 | IDR 1,610.00 | 63.20K |
| 2026-09-04 | IDR 1,620.00 | 0.00% | IDR 1,620.00 | IDR 1,625.00 | IDR 1,610.00 | 62.40K |
| 2026-09-03 | IDR 1,620.00 | +0.62% | IDR 1,610.00 | IDR 1,620.00 | IDR 1,605.00 | 113.40K |
| 2026-09-02 | IDR 1,610.00 | 0.00% | IDR 1,610.00 | IDR 1,620.00 | IDR 1,565.00 | 118.60K |
| 2026-09-01 | IDR 1,610.00 | +0.63% | IDR 1,600.00 | IDR 1,610.00 | IDR 1,595.00 | 466.60K |
| 2026-08-31 | IDR 1,600.00 | +0.31% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,595.00 | 98.90K |
| 2026-08-28 | IDR 1,595.00 | 0.00% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,585.00 | 61.90K |
| 2026-08-27 | IDR 1,595.00 | +0.63% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,585.00 | 25.00K |
| 2026-08-26 | IDR 1,585.00 | -0.94% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,575.00 | 120.70K |
| 2026-08-25 | IDR 1,600.00 | 0.00% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,600.00 | 0 |
| 2026-08-24 | IDR 1,600.00 | 0.00% | IDR 1,600.00 | IDR 1,610.00 | IDR 1,595.00 | 75.20K |
| 2026-08-21 | IDR 1,600.00 | 0.00% | IDR 1,590.00 | IDR 1,600.00 | IDR 1,575.00 | 94.90K |
| 2026-08-20 | IDR 1,600.00 | 0.00% | IDR 1,600.00 | IDR 1,610.00 | IDR 1,590.00 | 67.40K |
| 2026-08-19 | IDR 1,600.00 | 0.00% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,595.00 | 33.10K |
| 2026-08-18 | IDR 1,600.00 | +0.31% | IDR 1,595.00 | IDR 1,610.00 | IDR 1,595.00 | 70.00K |
| 2026-08-14 | IDR 1,595.00 | 0.00% | IDR 1,595.00 | IDR 1,610.00 | IDR 1,590.00 | 64.90K |
| 2026-08-13 | IDR 1,595.00 | +0.31% | IDR 1,590.00 | IDR 1,610.00 | IDR 1,585.00 | 44.80K |
| 2026-08-12 | IDR 1,590.00 | -0.31% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,585.00 | 63.80K |
| 2026-08-11 | IDR 1,595.00 | -0.62% | IDR 1,600.00 | IDR 1,610.00 | IDR 1,575.00 | 50.80K |
| 2026-08-10 | IDR 1,605.00 | -0.62% | IDR 1,615.00 | IDR 1,615.00 | IDR 1,575.00 | 52.20K |
| 2026-08-07 | IDR 1,615.00 | +0.31% | IDR 1,610.00 | IDR 1,620.00 | IDR 1,605.00 | 37.00K |
| 2026-08-06 | IDR 1,610.00 | +0.63% | IDR 1,600.00 | IDR 1,620.00 | IDR 1,600.00 | 171.90K |
| 2026-08-05 | IDR 1,600.00 | +0.63% | IDR 1,590.00 | IDR 1,600.00 | IDR 1,580.00 | 100.70K |
| 2026-08-04 | IDR 1,590.00 | +0.95% | IDR 1,585.00 | IDR 1,590.00 | IDR 1,570.00 | 140.60K |
| 2026-08-03 | IDR 1,575.00 | -0.32% | IDR 1,560.00 | IDR 1,580.00 | IDR 1,560.00 | 104.10K |
| 2026-07-31 | IDR 1,580.00 | +2.27% | IDR 1,555.00 | IDR 1,610.00 | IDR 1,535.00 | 279.50K |
| 2026-07-30 | IDR 1,545.00 | 0.00% | IDR 1,535.00 | IDR 1,555.00 | IDR 1,530.00 | 22.70K |
| 2026-07-29 | IDR 1,545.00 | -0.32% | IDR 1,550.00 | IDR 1,555.00 | IDR 1,525.00 | 50.20K |
| 2026-07-28 | IDR 1,550.00 | +0.65% | IDR 1,550.00 | IDR 1,555.00 | IDR 1,510.00 | 22.40K |
| 2026-07-27 | IDR 1,540.00 | 0.00% | IDR 1,535.00 | IDR 1,550.00 | IDR 1,505.00 | 59.70K |
| 2026-07-24 | IDR 1,540.00 | -0.65% | IDR 1,550.00 | IDR 1,565.00 | IDR 1,530.00 | 106.20K |
| 2026-07-23 | IDR 1,550.00 | -0.64% | IDR 1,560.00 | IDR 1,565.00 | IDR 1,550.00 | 73.70K |
| 2026-07-22 | IDR 1,560.00 | 0.00% | IDR 1,560.00 | IDR 1,565.00 | IDR 1,550.00 | 49.90K |
| 2026-07-21 | IDR 1,560.00 | +0.32% | IDR 1,550.00 | IDR 1,570.00 | IDR 1,550.00 | 65.50K |
| 2026-07-20 | IDR 1,555.00 | +0.32% | IDR 1,560.00 | IDR 1,570.00 | IDR 1,550.00 | 123.00K |
| 2026-07-17 | IDR 1,550.00 | +1.97% | IDR 1,520.00 | IDR 1,555.00 | IDR 1,510.00 | 191.70K |
| 2026-07-16 | IDR 1,520.00 | +1.00% | IDR 1,505.00 | IDR 1,520.00 | IDR 1,500.00 | 91.50K |
| 2026-07-15 | IDR 1,505.00 | -0.33% | IDR 1,510.00 | IDR 1,510.00 | IDR 1,480.00 | 28.30K |
| 2026-07-14 | IDR 1,510.00 | +2.03% | IDR 1,485.00 | IDR 1,510.00 | IDR 1,480.00 | 252.60K |
| 2026-07-13 | IDR 1,480.00 | -0.34% | IDR 1,485.00 | IDR 1,490.00 | IDR 1,475.00 | 47.40K |
| 2026-07-10 | IDR 1,485.00 | +0.68% | IDR 1,475.00 | IDR 1,485.00 | IDR 1,475.00 | 85.10K |
| 2026-07-09 | IDR 1,475.00 | 0.00% | IDR 1,475.00 | IDR 1,480.00 | IDR 1,465.00 | 65.00K |
| 2026-07-08 | IDR 1,475.00 | 0.00% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,450.00 | 75.00K |
| 2026-07-07 | IDR 1,475.00 | +0.34% | IDR 1,470.00 | IDR 1,475.00 | IDR 1,465.00 | 49.10K |
| 2026-07-06 | IDR 1,470.00 | +0.34% | IDR 1,465.00 | IDR 1,475.00 | IDR 1,455.00 | 115.00K |
| 2026-07-03 | IDR 1,465.00 | +0.69% | IDR 1,460.00 | IDR 1,475.00 | IDR 1,450.00 | 185.20K |
| 2026-07-02 | IDR 1,455.00 | +4.68% | IDR 1,420.00 | IDR 1,460.00 | IDR 1,410.00 | 301.60K |
| 2026-07-01 | IDR 1,390.00 | 0.00% | IDR 1,390.00 | IDR 1,430.00 | IDR 1,390.00 | 142.90K |
| 2026-06-30 | IDR 1,390.00 | -0.71% | IDR 1,415.00 | IDR 1,415.00 | IDR 1,385.00 | 220.80K |
| 2026-06-29 | IDR 1,400.00 | -4.44% | IDR 1,400.00 | IDR 1,430.00 | IDR 1,375.00 | 1.07M |
| 2026-06-26 | IDR 1,465.00 | -14.83% | IDR 1,550.00 | IDR 1,555.00 | IDR 1,465.00 | 2.40M |
| 2026-06-25 | IDR 1,720.00 | +0.58% | IDR 1,720.00 | IDR 1,730.00 | IDR 1,710.00 | 1.53M |
| 2026-06-24 | IDR 1,710.00 | -0.58% | IDR 1,720.00 | IDR 1,735.00 | IDR 1,690.00 | 355.20K |
| 2026-06-23 | IDR 1,720.00 | 0.00% | IDR 1,725.00 | IDR 1,725.00 | IDR 1,710.00 | 2.10M |
| 2026-06-22 | IDR 1,720.00 | +0.58% | IDR 1,725.00 | IDR 1,725.00 | IDR 1,690.00 | 401.30K |
| 2026-06-19 | IDR 1,710.00 | +1.79% | IDR 1,685.00 | IDR 1,735.00 | IDR 1,685.00 | 331.30K |
| 2026-06-18 | IDR 1,680.00 | +0.60% | IDR 1,680.00 | IDR 1,695.00 | IDR 1,650.00 | 406.40K |
| 2026-06-17 | IDR 1,670.00 | +1.21% | IDR 1,650.00 | IDR 1,695.00 | IDR 1,650.00 | 407.20K |
| 2026-06-15 | IDR 1,650.00 | +3.45% | IDR 1,600.00 | IDR 1,670.00 | IDR 1,600.00 | 181.40K |
| 2026-06-12 | IDR 1,595.00 | +1.59% | IDR 1,560.00 | IDR 1,615.00 | IDR 1,560.00 | 195.70K |
| 2026-06-11 | IDR 1,570.00 | +1.29% | IDR 1,550.00 | IDR 1,570.00 | IDR 1,550.00 | 48.30K |
| 2026-06-10 | IDR 1,550.00 | +0.98% | IDR 1,535.00 | IDR 1,555.00 | IDR 1,510.00 | 83.20K |
| 2026-06-09 | IDR 1,535.00 | +6.97% | IDR 1,440.00 | IDR 1,545.00 | IDR 1,440.00 | 190.30K |
| 2026-06-08 | IDR 1,435.00 | -6.51% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,400.00 | 228.40K |
| 2026-06-05 | IDR 1,535.00 | -0.97% | IDR 1,570.00 | IDR 1,570.00 | IDR 1,520.00 | 149.40K |
| 2026-06-04 | IDR 1,550.00 | -0.64% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,540.00 | 120.30K |
| 2026-06-03 | IDR 1,560.00 | -1.89% | IDR 1,590.00 | IDR 1,600.00 | IDR 1,560.00 | 138.40K |
| 2026-06-02 | IDR 1,590.00 | +0.32% | IDR 1,585.00 | IDR 1,600.00 | IDR 1,570.00 | 35.10K |
| 2026-05-29 | IDR 1,585.00 | 0.00% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,565.00 | 122.30K |
| 2026-05-28 | IDR 1,585.00 | 0.00% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,585.00 | 0 |
| 2026-05-27 | IDR 1,585.00 | 0.00% | IDR 1,585.00 | IDR 1,585.00 | IDR 1,585.00 | 0 |