PT Colorpak Indonesia Tbk (IDX:CLPI)
Indonesia · Delayed Price · Currency is IDR 1,550.00
+30.00 (1.97%)
Jul 17, 2026, 4:02 PM WIB
PT Colorpak Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,520.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,550.00 | 1.97% | 191,900 |
| Jul 16, 2026 | 1,505.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.00% | 91,500 |
| Jul 15, 2026 | 1,510.00 | 1,510.00 | 1,480.00 | 1,505.00 | 1,505.00 | -0.33% | 28,300 |
| Jul 14, 2026 | 1,485.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,510.00 | 2.03% | 252,600 |
| Jul 13, 2026 | 1,485.00 | 1,490.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.34% | 47,400 |
| Jul 10, 2026 | 1,475.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,485.00 | 0.68% | 85,100 |
| Jul 9, 2026 | 1,475.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,475.00 | - | 65,000 |
| Jul 8, 2026 | 1,475.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,475.00 | - | 75,000 |
| Jul 7, 2026 | 1,470.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,475.00 | 0.34% | 49,100 |
| Jul 6, 2026 | 1,465.00 | 1,475.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.34% | 115,000 |
| Jul 3, 2026 | 1,460.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.69% | 185,200 |
| Jul 2, 2026 | 1,420.00 | 1,460.00 | 1,410.00 | 1,455.00 | 1,455.00 | 4.68% | 301,600 |
| Jul 1, 2026 | 1,390.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 142,900 |
| Jun 30, 2026 | 1,415.00 | 1,415.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.71% | 220,800 |
| Jun 29, 2026 | 1,400.00 | 1,430.00 | 1,375.00 | 1,400.00 | 1,400.00 | -4.44% | 1,069,100 |
| Jun 26, 2026 | 1,550.00 | 1,555.00 | 1,465.00 | 1,465.00 | 1,465.00 | -5.45% | 2,397,000 |
| Jun 25, 2026 | 1,720.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,549.49 | 0.58% | 1,534,000 |
| Jun 24, 2026 | 1,720.00 | 1,735.00 | 1,690.00 | 1,710.00 | 1,540.48 | -0.58% | 355,200 |
| Jun 23, 2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,720.00 | 1,549.49 | - | 2,099,100 |
| Jun 22, 2026 | 1,725.00 | 1,725.00 | 1,690.00 | 1,720.00 | 1,549.49 | 0.58% | 401,300 |
| Jun 19, 2026 | 1,685.00 | 1,735.00 | 1,685.00 | 1,710.00 | 1,540.48 | 1.79% | 331,300 |
| Jun 18, 2026 | 1,680.00 | 1,695.00 | 1,650.00 | 1,680.00 | 1,513.46 | 0.60% | 406,400 |
| Jun 17, 2026 | 1,650.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,504.45 | 1.21% | 407,200 |
| Jun 15, 2026 | 1,600.00 | 1,670.00 | 1,600.00 | 1,650.00 | 1,486.43 | 3.45% | 181,400 |
| Jun 12, 2026 | 1,560.00 | 1,615.00 | 1,560.00 | 1,595.00 | 1,436.88 | 1.59% | 195,700 |
| Jun 11, 2026 | 1,550.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,414.36 | 1.29% | 48,300 |
| Jun 10, 2026 | 1,535.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,396.34 | 0.98% | 83,200 |
| Jun 9, 2026 | 1,440.00 | 1,545.00 | 1,440.00 | 1,535.00 | 1,382.83 | 6.97% | 190,300 |
| Jun 8, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,435.00 | 1,292.74 | -6.51% | 228,400 |
| Jun 5, 2026 | 1,570.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,382.83 | -0.97% | 149,400 |
| Jun 4, 2026 | 1,585.00 | 1,585.00 | 1,540.00 | 1,550.00 | 1,396.34 | -0.64% | 120,300 |
| Jun 3, 2026 | 1,590.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,405.35 | -1.89% | 138,400 |
| Jun 2, 2026 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,432.38 | 0.32% | 35,100 |
| May 29, 2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,585.00 | 1,427.87 | - | 122,300 |
| May 26, 2026 | 1,585.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,427.87 | - | 46,000 |
| May 25, 2026 | 1,555.00 | 1,600.00 | 1,550.00 | 1,585.00 | 1,427.87 | 1.93% | 80,100 |
| May 22, 2026 | 1,545.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,400.85 | 0.65% | 61,800 |
| May 21, 2026 | 1,575.00 | 1,595.00 | 1,500.00 | 1,545.00 | 1,391.84 | -1.90% | 320,700 |
| May 20, 2026 | 1,590.00 | 1,595.00 | 1,570.00 | 1,575.00 | 1,418.86 | -0.94% | 159,100 |
| May 19, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,432.38 | -0.63% | 138,300 |
| May 18, 2026 | 1,630.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,441.39 | -2.14% | 137,300 |
| May 13, 2026 | 1,610.00 | 1,635.00 | 1,565.00 | 1,635.00 | 1,472.92 | 0.93% | 106,400 |
| May 12, 2026 | 1,615.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,459.40 | 0.31% | 86,700 |
| May 11, 2026 | 1,615.00 | 1,615.00 | 1,610.00 | 1,615.00 | 1,454.90 | - | 58,300 |
| May 8, 2026 | 1,615.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,454.90 | - | 123,000 |
| May 7, 2026 | 1,615.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,454.90 | - | 26,000 |
| May 6, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,454.90 | 0.62% | 77,600 |
| May 5, 2026 | 1,600.00 | 1,630.00 | 1,585.00 | 1,605.00 | 1,445.89 | - | 122,100 |
| May 4, 2026 | 1,650.00 | 1,680.00 | 1,565.00 | 1,605.00 | 1,445.89 | -2.73% | 446,300 |
| Apr 30, 2026 | 1,680.00 | 1,680.00 | 1,620.00 | 1,650.00 | 1,486.43 | -1.79% | 115,800 |