PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia · Delayed Price · Currency is IDR 54.00
+1.00 (1.89%)
Mar 17, 2026, 4:13 PM WIB
IDX:CPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 63,523,300 |
| Mar 16, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 79,546,400 |
| Mar 13, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 43,151,800 |
| Mar 12, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 76,881,000 |
| Mar 11, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 37,068,600 |
| Mar 10, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3.70% | 54,225,700 |
| Mar 9, 2026 | 56.00 | 56.00 | 52.00 | 54.00 | 54.00 | -5.26% | 217,783,300 |
| Mar 6, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 74,801,900 |
| Mar 5, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 3.51% | 47,983,000 |
| Mar 4, 2026 | 60.00 | 60.00 | 55.00 | 57.00 | 57.00 | -5.00% | 382,409,300 |
| Mar 3, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 105,469,400 |
| Mar 2, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 169,922,100 |
| Feb 27, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 131,192,600 |
| Feb 26, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 162,500,700 |
| Feb 25, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 184,902,100 |
| Feb 24, 2026 | 66.00 | 70.00 | 65.00 | 65.00 | 65.00 | -1.52% | 494,595,100 |
| Feb 23, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 189,492,600 |
| Feb 20, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 49,842,600 |
| Feb 19, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 69,770,300 |
| Feb 18, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 85,372,500 |
| Feb 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 83,310,100 |
| Feb 12, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 117,003,400 |
| Feb 11, 2026 | 64.00 | 67.00 | 63.00 | 66.00 | 66.00 | 3.13% | 176,536,800 |
| Feb 10, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 104,224,600 |
| Feb 9, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 141,330,200 |
| Feb 6, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -3.08% | 138,449,800 |
| Feb 5, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 95,646,900 |
| Feb 4, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 82,929,700 |
| Feb 3, 2026 | 63.00 | 67.00 | 62.00 | 65.00 | 65.00 | 4.84% | 307,636,300 |
| Feb 2, 2026 | 66.00 | 67.00 | 61.00 | 62.00 | 62.00 | -4.62% | 301,513,800 |
| Jan 30, 2026 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | - | 291,685,700 |
| Jan 29, 2026 | 65.00 | 67.00 | 57.00 | 65.00 | 65.00 | -1.52% | 677,347,800 |
| Jan 28, 2026 | 70.00 | 71.00 | 64.00 | 66.00 | 66.00 | -8.33% | 767,251,000 |
| Jan 27, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 133,881,900 |
| Jan 26, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | - | 211,546,600 |
| Jan 23, 2026 | 73.00 | 74.00 | 68.00 | 71.00 | 71.00 | -2.74% | 608,316,800 |
| Jan 22, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 219,624,800 |
| Jan 21, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 385,296,200 |
| Jan 20, 2026 | 77.00 | 82.00 | 75.00 | 76.00 | 76.00 | - | 1,333,240,000 |
| Jan 19, 2026 | 73.00 | 77.00 | 72.00 | 76.00 | 76.00 | 4.11% | 716,254,400 |
| Jan 15, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 339,790,600 |
| Jan 14, 2026 | 72.00 | 78.00 | 71.00 | 75.00 | 75.00 | 4.17% | 990,402,200 |
| Jan 13, 2026 | 70.00 | 73.00 | 69.00 | 72.00 | 72.00 | 2.86% | 370,723,800 |
| Jan 12, 2026 | 73.00 | 74.00 | 69.00 | 70.00 | 70.00 | -2.78% | 627,076,700 |
| Jan 9, 2026 | 74.00 | 75.00 | 70.00 | 72.00 | 72.00 | -1.37% | 556,694,500 |
| Jan 8, 2026 | 73.00 | 76.00 | 72.00 | 73.00 | 73.00 | 1.39% | 500,022,100 |
| Jan 7, 2026 | 70.00 | 80.00 | 68.00 | 72.00 | 72.00 | -2.70% | 3,211,360,000 |
| Jan 6, 2026 | 86.00 | 87.00 | 74.00 | 74.00 | 74.00 | -13.95% | 3,677,233,000 |
| Jan 5, 2026 | 66.00 | 88.00 | 65.00 | 86.00 | 86.00 | 30.30% | 4,386,756,000 |
| Jan 2, 2026 | 63.00 | 67.00 | 62.00 | 66.00 | 66.00 | 4.76% | 383,489,300 |