PT Colorpak Indonesia Tbk (IDX:CLPI)
Indonesia · Delayed Price · Currency is IDR 1,560.00
-30.00 (-1.89%)
Jun 3, 2026, 4:04 PM WIB
PT Colorpak Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.32% | 35,100 |
| May 29, 2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,585.00 | 1,585.00 | - | 122,300 |
| May 26, 2026 | 1,585.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,585.00 | - | 46,000 |
| May 25, 2026 | 1,555.00 | 1,600.00 | 1,550.00 | 1,585.00 | 1,585.00 | 1.93% | 80,100 |
| May 22, 2026 | 1,545.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,555.00 | 0.65% | 61,800 |
| May 21, 2026 | 1,575.00 | 1,595.00 | 1,500.00 | 1,545.00 | 1,545.00 | -1.90% | 320,300 |
| May 20, 2026 | 1,590.00 | 1,595.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.94% | 159,100 |
| May 19, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.63% | 138,300 |
| May 18, 2026 | 1,630.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,600.00 | -2.14% | 137,300 |
| May 13, 2026 | 1,610.00 | 1,635.00 | 1,565.00 | 1,635.00 | 1,635.00 | 0.93% | 106,400 |
| May 12, 2026 | 1,615.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,620.00 | 0.31% | 86,700 |
| May 11, 2026 | 1,615.00 | 1,615.00 | 1,610.00 | 1,615.00 | 1,615.00 | - | 58,300 |
| May 8, 2026 | 1,615.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,615.00 | - | 123,000 |
| May 7, 2026 | 1,615.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,615.00 | - | 26,000 |
| May 6, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.62% | 77,600 |
| May 5, 2026 | 1,600.00 | 1,630.00 | 1,585.00 | 1,605.00 | 1,605.00 | - | 122,100 |
| May 4, 2026 | 1,650.00 | 1,680.00 | 1,565.00 | 1,605.00 | 1,605.00 | -2.73% | 446,300 |
| Apr 30, 2026 | 1,680.00 | 1,680.00 | 1,620.00 | 1,650.00 | 1,650.00 | -1.79% | 115,800 |
| Apr 29, 2026 | 1,620.00 | 1,690.00 | 1,620.00 | 1,680.00 | 1,680.00 | 3.70% | 377,400 |
| Apr 28, 2026 | 1,620.00 | 1,645.00 | 1,600.00 | 1,620.00 | 1,620.00 | - | 93,900 |
| Apr 27, 2026 | 1,615.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.31% | 61,200 |
| Apr 24, 2026 | 1,620.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.31% | 147,600 |
| Apr 23, 2026 | 1,630.00 | 1,645.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.62% | 125,800 |
| Apr 22, 2026 | 1,600.00 | 1,680.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.31% | 332,400 |
| Apr 21, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.31% | 36,900 |
| Apr 20, 2026 | 1,605.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 110,000 |
| Apr 17, 2026 | 1,600.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.31% | 108,900 |
| Apr 16, 2026 | 1,610.00 | 1,610.00 | 1,590.00 | 1,595.00 | 1,595.00 | -0.62% | 102,000 |
| Apr 15, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.31% | 217,700 |
| Apr 14, 2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.63% | 110,100 |
| Apr 13, 2026 | 1,595.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | - | 101,300 |
| Apr 10, 2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 99,600 |
| Apr 9, 2026 | 1,590.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.31% | 28,100 |
| Apr 8, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.95% | 28,600 |
| Apr 7, 2026 | 1,595.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.94% | 66,500 |
| Apr 6, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,595.00 | -0.31% | 396,700 |
| Apr 2, 2026 | 1,595.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.63% | 143,400 |
| Apr 1, 2026 | 1,570.00 | 1,595.00 | 1,570.00 | 1,590.00 | 1,590.00 | 1.60% | 193,600 |
| Mar 31, 2026 | 1,570.00 | 1,580.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.32% | 60,100 |
| Mar 30, 2026 | 1,590.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.96% | 196,400 |
| Mar 27, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 1,555.00 | - | 96,300 |
| Mar 26, 2026 | 1,550.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,555.00 | 0.32% | 39,700 |
| Mar 25, 2026 | 1,555.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.32% | 85,600 |
| Mar 17, 2026 | 1,535.00 | 1,560.00 | 1,535.00 | 1,555.00 | 1,555.00 | 1.30% | 37,400 |
| Mar 16, 2026 | 1,545.00 | 1,545.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.32% | 153,000 |
| Mar 13, 2026 | 1,560.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,540.00 | -1.28% | 44,600 |
| Mar 12, 2026 | 1,560.00 | 1,560.00 | 1,545.00 | 1,560.00 | 1,560.00 | - | 39,100 |
| Mar 11, 2026 | 1,540.00 | 1,565.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1.30% | 32,900 |
| Mar 10, 2026 | 1,535.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,540.00 | 0.33% | 48,200 |
| Mar 9, 2026 | 1,560.00 | 1,560.00 | 1,525.00 | 1,535.00 | 1,535.00 | -1.60% | 161,900 |