PT Colorpak Indonesia Tbk (IDX:CLPI)
Indonesia · Delayed Price · Currency is IDR 1,610.00
0.00 (0.00%)
Sep 18, 2026, 4:00 PM WIB
PT Colorpak Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | - | - | 32,400 |
| 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% | 81,500 |
| 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% | 98,800 |
| 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 |
| Aug 20, 2026 | 1,600.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 67,400 |
| Aug 19, 2026 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | - | 33,100 |
| Aug 18, 2026 | 1,595.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.31% | 70,000 |
| Aug 14, 2026 | 1,595.00 | 1,610.00 | 1,590.00 | 1,595.00 | 1,595.00 | - | 64,900 |
| Aug 13, 2026 | 1,590.00 | 1,610.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.31% | 44,800 |
| Aug 12, 2026 | 1,595.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.31% | 63,800 |
| Aug 11, 2026 | 1,600.00 | 1,610.00 | 1,575.00 | 1,595.00 | 1,595.00 | -0.62% | 50,800 |
| Aug 10, 2026 | 1,615.00 | 1,615.00 | 1,575.00 | 1,605.00 | 1,605.00 | -0.62% | 52,200 |
| Aug 7, 2026 | 1,610.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.31% | 37,000 |
| Aug 6, 2026 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.63% | 171,900 |
| Aug 5, 2026 | 1,590.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.63% | 100,700 |
| Aug 4, 2026 | 1,585.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.95% | 140,600 |
| Aug 3, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,575.00 | -0.32% | 104,100 |
| Jul 31, 2026 | 1,555.00 | 1,610.00 | 1,535.00 | 1,580.00 | 1,580.00 | 2.27% | 279,500 |
| Jul 30, 2026 | 1,535.00 | 1,555.00 | 1,530.00 | 1,545.00 | 1,545.00 | - | 22,700 |
| Jul 29, 2026 | 1,550.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,545.00 | -0.32% | 50,200 |
| Jul 28, 2026 | 1,550.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,550.00 | 0.65% | 22,400 |
| Jul 27, 2026 | 1,535.00 | 1,550.00 | 1,505.00 | 1,540.00 | 1,540.00 | - | 59,700 |
| Jul 24, 2026 | 1,550.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.65% | 106,200 |
| Jul 23, 2026 | 1,560.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 73,700 |
| Jul 22, 2026 | 1,560.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,560.00 | - | 49,900 |
| Jul 21, 2026 | 1,550.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.32% | 65,500 |
| Jul 20, 2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 123,000 |
| 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 |