PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia · Delayed Price · Currency is IDR 52.00
-1.00 (-1.92%)
Aug 8, 2025, 3:49 PM WIB
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 9,235,200 |
| Aug 7, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 93,538,800 |
| Aug 6, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 29,731,400 |
| Aug 5, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 59,232,300 |
| Aug 4, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 131,326,700 |
| Aug 1, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 141,209,600 |
| Jul 31, 2025 | 53.00 | 56.00 | 52.00 | 52.00 | 52.00 | - | 394,272,600 |
| Jul 30, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 91,456,900 |
| Jul 29, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2.00% | 20,097,800 |
| Jul 28, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 43,376,900 |
| Jul 25, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 48,316,000 |
| Jul 24, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 25,531,200 |
| Jul 23, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 22,514,500 |
| Jul 22, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 43,690,600 |
| Jul 21, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 57,832,700 |
| Jul 18, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 62,432,900 |
| Jul 17, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 23,893,400 |
| Jul 16, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 23,153,200 |
| Jul 15, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 24,102,100 |
| Jul 14, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 58,179,000 |
| Jul 11, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 53,460,400 |
| Jul 10, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 46,369,100 |
| Jul 9, 2025 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 142,593,700 |
| Jul 8, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 70,480,200 |
| Jul 7, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 22,195,800 |
| Jul 4, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 11,877,400 |
| Jul 3, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 15,885,300 |
| Jul 2, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 19,747,800 |
| Jul 1, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 30,768,900 |
| Jun 30, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 37,678,500 |
| Jun 26, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 19,259,700 |
| Jun 25, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 24,307,700 |
| Jun 24, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 57,930,700 |
| Jun 23, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 63,508,500 |
| Jun 20, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 103,756,400 |
| Jun 19, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 22,211,100 |
| Jun 18, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 20,479,200 |
| Jun 17, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 27,652,000 |
| Jun 16, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 22,218,400 |
| Jun 13, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 22,942,100 |
| Jun 12, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 19,758,400 |
| Jun 11, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 48,284,100 |
| Jun 10, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 84,025,400 |
| Jun 5, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 23,533,300 |
| Jun 4, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 94,739,000 |
| Jun 3, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 30,208,400 |
| Jun 2, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 37,210,300 |
| May 28, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 52,574,300 |
| May 27, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 17,667,100 |
| May 26, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 31,634,200 |