PT Central Proteina Prima Tbk CPRO

IDX · Indonesia · Process Industries

IDR 38.00+1.00 (+2.70%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 38.00	+2.70%	IDR 37.00	IDR 41.00	IDR 36.00	264.46M
2026-09-30	IDR 37.00	-9.76%	IDR 40.00	IDR 42.00	IDR 35.00	267.62M
2026-09-29	IDR 41.00	-4.65%	IDR 39.00	IDR 42.00	IDR 37.00	399.36M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	32.52M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	135.50K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	202.90K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	856.80K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	719.50K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	709.40K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.96M
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.16M
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.13M
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	819.20K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.93M
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.02M
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	903.50K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.89M
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.74M
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.68M
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.76M
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.16M
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.78M
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.47M
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	12.44M
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.17M
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.25M
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.28M
2026-08-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.30M
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	32.56M
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	365.45M
2026-08-19	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	41.99M
2026-08-18	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	127.96M
2026-08-14	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	31.26M
2026-08-13	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	47.25M
2026-08-12	IDR 53.00	+3.92%	IDR 52.00	IDR 53.00	IDR 51.00	147.68M
2026-08-11	IDR 51.00	0.00%	IDR 51.00	IDR 54.00	IDR 50.00	357.40M
2026-08-10	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	136.29M
2026-08-07	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	24.53M
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	48.88M
2026-08-05	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	18.15M
2026-08-04	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	37.69M
2026-08-03	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	66.86M
2026-07-31	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	24.25M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	21.06M
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	94.33M
2026-07-28	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	33.43M
2026-07-27	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	39.46M
2026-07-24	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	83.26M
2026-07-23	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 51.00	60.16M
2026-07-22	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 50.00	168.84M
2026-07-21	IDR 52.00	+4.00%	IDR 50.00	IDR 53.00	IDR 50.00	289.94M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	15.99M
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	11.30M
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.20M
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.22M
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.78M
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.91M
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.90M
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.66M
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.70M
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	15.76M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.71M
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	885.00K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.41M
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.97M
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.13M
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.77M
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.48M
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	11.42M
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.14M
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	8.71M
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	110.18M
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	30.87M
2026-06-18	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	12.58M
2026-06-17	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	52.68M
2026-06-15	IDR 51.00	+2.00%	IDR 51.00	IDR 52.00	IDR 50.00	124.43M
2026-06-12	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	112.09M
2026-06-11	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	80.34M
2026-06-10	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	220.73M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	27.69M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	7.71M
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.91M
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.63M
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	113.77M
2026-06-02	IDR 50.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	106.38M
2026-05-29	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	260.59M
2026-05-28	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-05-27	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-05-26	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	68.10M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 38.00	+2.70%	IDR 37.00	IDR 41.00	IDR 36.00	264.46M
2026-09-30	IDR 37.00	-9.76%	IDR 40.00	IDR 42.00	IDR 35.00	267.62M
2026-09-29	IDR 41.00	-4.65%	IDR 39.00	IDR 42.00	IDR 37.00	399.36M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	32.52M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	135.50K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	202.90K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	856.80K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	719.50K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	709.40K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.96M
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.16M
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.13M
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	819.20K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.93M
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.02M
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	903.50K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.89M
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.74M
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.68M
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.76M
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.16M
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.78M
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.47M
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	12.44M
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.17M
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.25M
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.28M
2026-08-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.30M
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	32.56M
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	365.45M
2026-08-19	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	41.99M
2026-08-18	IDR 51.00	-1.92%	IDR 51.00	IDR 52.00	IDR 50.00	127.96M
2026-08-14	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	31.26M
2026-08-13	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	47.25M
2026-08-12	IDR 53.00	+3.92%	IDR 52.00	IDR 53.00	IDR 51.00	147.68M
2026-08-11	IDR 51.00	0.00%	IDR 51.00	IDR 54.00	IDR 50.00	357.40M
2026-08-10	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	136.29M
2026-08-07	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	24.53M
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	48.88M
2026-08-05	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	18.15M
2026-08-04	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	37.69M
2026-08-03	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	66.86M
2026-07-31	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	24.25M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	21.06M
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	94.33M
2026-07-28	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	33.43M
2026-07-27	IDR 51.00	+2.00%	IDR 51.00	IDR 51.00	IDR 50.00	39.46M
2026-07-24	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	83.26M
2026-07-23	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 51.00	60.16M
2026-07-22	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 50.00	168.84M
2026-07-21	IDR 52.00	+4.00%	IDR 50.00	IDR 53.00	IDR 50.00	289.94M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	15.99M
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	11.30M
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.20M
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.22M
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.78M
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.91M
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.90M
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.66M
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.70M
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	15.76M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.71M
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	885.00K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.41M
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.97M
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.13M
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.77M
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.48M
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	11.42M
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.14M
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	8.71M
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	110.18M
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	30.87M
2026-06-18	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	12.58M
2026-06-17	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	52.68M
2026-06-15	IDR 51.00	+2.00%	IDR 51.00	IDR 52.00	IDR 50.00	124.43M
2026-06-12	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	112.09M
2026-06-11	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	80.34M
2026-06-10	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	220.73M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	27.69M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	7.71M
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.91M
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.63M
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	113.77M
2026-06-02	IDR 50.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	106.38M
2026-05-29	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	260.59M
2026-05-28	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-05-27	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 52.00	0
2026-05-26	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	68.10M