PT Colorpak Indonesia Tbk (IDX:CLPI)
Indonesia · Delayed Price · Currency is IDR 1,570.00
+85.00 (5.72%)
Oct 30, 2026, 4:07 PM WIB
PT Colorpak Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,550.00 | 1,640.00 | 1,525.00 | 1,570.00 | 1,570.00 | 5.72% | 1,486,800 |
| Oct 29, 2026 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.34% | 31,900 |
| Oct 28, 2026 | 1,490.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 123,900 |
| Oct 27, 2026 | 1,520.00 | 1,540.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.97% | 94,300 |
| Oct 26, 2026 | 1,530.00 | 1,540.00 | 1,495.00 | 1,520.00 | 1,520.00 | -0.65% | 114,100 |
| Oct 23, 2026 | 1,515.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.99% | 132,600 |
| Oct 22, 2026 | 1,500.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,515.00 | 0.66% | 147,800 |
| Oct 21, 2026 | 1,510.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,505.00 | -0.33% | 142,100 |
| Oct 20, 2026 | 1,450.00 | 1,535.00 | 1,450.00 | 1,510.00 | 1,510.00 | 4.50% | 140,500 |
| Oct 19, 2026 | 1,435.00 | 1,450.00 | 1,370.00 | 1,445.00 | 1,445.00 | 0.35% | 721,200 |
| Oct 16, 2026 | 1,515.00 | 1,515.00 | 1,425.00 | 1,440.00 | 1,440.00 | -5.88% | 704,000 |
| Oct 15, 2026 | 1,530.00 | 1,550.00 | 1,515.00 | 1,530.00 | 1,530.00 | - | 374,900 |
| Oct 14, 2026 | 1,545.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.97% | 347,300 |
| Oct 13, 2026 | 1,575.00 | 1,580.00 | 1,535.00 | 1,545.00 | 1,545.00 | -1.90% | 329,900 |
| Oct 12, 2026 | 1,575.00 | 1,580.00 | 1,565.00 | 1,575.00 | 1,575.00 | - | 112,100 |
| Oct 9, 2026 | 1,575.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,575.00 | - | 76,200 |
| Oct 8, 2026 | 1,580.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | -0.32% | 250,800 |
| Oct 7, 2026 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.94% | 94,400 |
| Oct 6, 2026 | 1,590.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,595.00 | - | 125,700 |
| Oct 5, 2026 | 1,590.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.31% | 62,900 |
| Oct 2, 2026 | 1,570.00 | 1,595.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.32% | 79,100 |
| Oct 1, 2026 | 1,590.00 | 1,590.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.31% | 28,900 |
| Sep 30, 2026 | 1,595.00 | 1,595.00 | 1,555.00 | 1,590.00 | 1,590.00 | - | 73,700 |
| Sep 29, 2026 | 1,600.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,590.00 | - | 30,000 |
| Sep 28, 2026 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.31% | 81,200 |
| Sep 25, 2026 | 1,610.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | - | 51,700 |
| Sep 24, 2026 | 1,595.00 | 1,595.00 | 1,560.00 | 1,595.00 | 1,595.00 | 0.31% | 181,500 |
| Sep 23, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | -0.31% | 146,300 |
| Sep 22, 2026 | 1,605.00 | 1,610.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.62% | 70,000 |
| Sep 21, 2026 | 1,595.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,605.00 | -0.31% | 56,800 |
| Sep 18, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 31,800 |
| Sep 17, 2026 | 1,585.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,610.00 | 0.31% | 41,400 |
| Sep 16, 2026 | 1,605.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | - | 63,200 |
| Sep 15, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | - | 17,100 |
| Sep 14, 2026 | 1,610.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,605.00 | -0.31% | 81,800 |
| Sep 11, 2026 | 1,610.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | -0.62% | 112,700 |
| Sep 10, 2026 | 1,630.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,620.00 | -0.61% | 110,700 |
| Sep 9, 2026 | 1,630.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,630.00 | - | 161,600 |
| Sep 8, 2026 | 1,630.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | - | 69,800 |
| Sep 7, 2026 | 1,625.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.62% | 63,200 |
| Sep 4, 2026 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | - | 62,400 |
| Sep 3, 2026 | 1,610.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.62% | 113,400 |
| Sep 2, 2026 | 1,610.00 | 1,620.00 | 1,565.00 | 1,610.00 | 1,610.00 | - | 122,100 |
| Sep 1, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.63% | 466,600 |
| Aug 31, 2026 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.31% | 98,900 |
| Aug 28, 2026 | 1,595.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | - | 61,900 |
| Aug 27, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.63% | 25,000 |
| Aug 26, 2026 | 1,600.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,585.00 | -0.94% | 120,700 |
| Aug 24, 2026 | 1,600.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 75,200 |
| Aug 21, 2026 | 1,590.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | - | 94,900 |