PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia · Delayed Price · Currency is IDR 62.00
+1.00 (1.64%)
Dec 3, 2025, 4:14 PM WIB
IDX:CPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | - | 1.64% | 87,772,600 |
| Dec 2, 2025 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -4.69% | 435,598,000 |
| Dec 1, 2025 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 205,718,300 |
| Nov 28, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 155,179,600 |
| Nov 27, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 120,304,600 |
| Nov 26, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 164,749,600 |
| Nov 25, 2025 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 3.13% | 233,798,500 |
| Nov 24, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 92,892,800 |
| Nov 21, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 146,964,900 |
| Nov 20, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 184,774,500 |
| Nov 19, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 154,789,000 |
| Nov 18, 2025 | 68.00 | 68.00 | 64.00 | 66.00 | 66.00 | -2.94% | 417,291,300 |
| Nov 17, 2025 | 70.00 | 72.00 | 67.00 | 68.00 | 68.00 | -1.45% | 649,704,400 |
| Nov 14, 2025 | 66.00 | 71.00 | 64.00 | 69.00 | 69.00 | 7.81% | 1,612,446,000 |
| Nov 13, 2025 | 62.00 | 67.00 | 62.00 | 64.00 | 64.00 | 3.23% | 878,623,900 |
| Nov 12, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 71,769,500 |
| Nov 11, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 169,829,100 |
| Nov 10, 2025 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 275,073,400 |
| Nov 7, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 111,823,000 |
| Nov 6, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 58,240,700 |
| Nov 5, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 65,927,800 |
| Nov 4, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 156,277,400 |
| Nov 3, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 93,394,000 |
| Oct 31, 2025 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 247,791,800 |
| Oct 30, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 125,465,900 |
| Oct 29, 2025 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 221,437,200 |
| Oct 28, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 92,683,900 |
| Oct 27, 2025 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -3.28% | 267,840,500 |
| Oct 24, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 85,639,500 |
| Oct 23, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 59,834,400 |
| Oct 22, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 123,846,000 |
| Oct 21, 2025 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 3.33% | 176,472,300 |
| 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% | 1,105,858,000 |
| 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% | 1,673,051,000 |
| 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 |