PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia · Delayed Price · Currency is IDR 59.00
-9.00 (-13.24%)
Aug 29, 2025, 10:08 AM WIB
IDX:CPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 97,846,500 |
| 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 |