PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia · Delayed Price · Currency is IDR 62.00
+2.00 (3.33%)
Oct 21, 2025, 3:49 PM WIB
IDX:CPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 150,414,600 |
| Oct 17, 2025 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | -4.76% | 298,118,000 |
| Oct 16, 2025 | 61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 5.00% | 232,073,900 |
| Oct 15, 2025 | 61.00 | 63.00 | 58.00 | 60.00 | 60.00 | -1.64% | 359,481,400 |
| Oct 14, 2025 | 64.00 | 66.00 | 58.00 | 61.00 | 61.00 | -4.69% | 536,327,100 |
| Oct 13, 2025 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 242,716,700 |
| Oct 10, 2025 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | 3.13% | 197,065,600 |
| Oct 9, 2025 | 63.00 | 69.00 | 63.00 | 64.00 | 64.00 | 1.59% | 525,407,300 |
| Oct 8, 2025 | 69.00 | 69.00 | 62.00 | 63.00 | 63.00 | -7.35% | 1,105,858,400 |
| Oct 7, 2025 | 71.00 | 72.00 | 68.00 | 68.00 | 68.00 | -1.45% | 398,820,100 |
| Oct 6, 2025 | 70.00 | 73.00 | 69.00 | 69.00 | 69.00 | -1.43% | 497,704,300 |
| Oct 3, 2025 | 73.00 | 74.00 | 69.00 | 70.00 | 70.00 | -4.11% | 808,317,000 |
| Oct 2, 2025 | 75.00 | 77.00 | 73.00 | 73.00 | 73.00 | -1.35% | 584,015,800 |
| Oct 1, 2025 | 70.00 | 78.00 | 69.00 | 74.00 | 74.00 | 5.71% | 1,673,051,400 |
| Sep 30, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 652,759,100 |
| Sep 29, 2025 | 73.00 | 73.00 | 68.00 | 71.00 | 71.00 | -1.39% | 708,964,600 |
| Sep 26, 2025 | 72.00 | 73.00 | 69.00 | 72.00 | 72.00 | 1.41% | 451,018,600 |
| Sep 25, 2025 | 70.00 | 74.00 | 69.00 | 71.00 | 71.00 | 2.90% | 743,994,100 |
| Sep 24, 2025 | 73.00 | 75.00 | 68.00 | 69.00 | 69.00 | -4.17% | 1,061,512,900 |
| Sep 23, 2025 | 63.00 | 77.00 | 62.00 | 72.00 | 72.00 | 14.29% | 4,090,945,600 |
| Sep 22, 2025 | 60.00 | 64.00 | 59.00 | 63.00 | 63.00 | 6.78% | 808,965,200 |
| Sep 19, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 136,762,100 |
| Sep 18, 2025 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 182,105,100 |
| Sep 17, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -3.28% | 240,415,600 |
| Sep 16, 2025 | 62.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 582,842,400 |
| Sep 15, 2025 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 8.77% | 772,157,000 |
| Sep 12, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 249,240,700 |
| Sep 11, 2025 | 55.00 | 59.00 | 55.00 | 57.00 | 57.00 | 3.64% | 581,019,200 |
| Sep 10, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 162,570,700 |
| Sep 9, 2025 | 57.00 | 59.00 | 55.00 | 55.00 | 55.00 | -3.51% | 512,118,500 |
| Sep 8, 2025 | 59.00 | 62.00 | 57.00 | 57.00 | 57.00 | -1.72% | 740,152,800 |
| Sep 4, 2025 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -1.69% | 389,544,700 |
| Sep 3, 2025 | 62.00 | 63.00 | 58.00 | 59.00 | 59.00 | -3.28% | 648,779,200 |
| Sep 2, 2025 | 62.00 | 65.00 | 61.00 | 61.00 | 61.00 | 1.67% | 968,447,600 |
| Sep 1, 2025 | 58.00 | 65.00 | 56.00 | 60.00 | 60.00 | -1.64% | 1,103,025,200 |
| Aug 29, 2025 | 65.00 | 65.00 | 58.00 | 61.00 | 61.00 | -10.29% | 2,807,457,500 |
| Aug 28, 2025 | 53.00 | 68.00 | 52.00 | 68.00 | 68.00 | 28.30% | 4,915,524,900 |
| Aug 27, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 144,094,100 |
| Aug 26, 2025 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | 178,501,100 |
| Aug 25, 2025 | 51.00 | 56.00 | 51.00 | 54.00 | 54.00 | 3.85% | 517,518,600 |
| Aug 22, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 27,452,900 |
| Aug 21, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 30,515,800 |
| Aug 20, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 26,014,700 |
| Aug 19, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 49,184,400 |
| Aug 15, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 49,814,900 |
| Aug 14, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 46,511,700 |
| Aug 13, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 51,141,700 |
| Aug 12, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 29,188,100 |
| Aug 11, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 52,735,800 |
| Aug 8, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 52,007,600 |