PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia · Delayed Price · Currency is IDR 32.00
-2.00 (-5.88%)
Oct 30, 2026, 4:14 PM WIB
IDX:CPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 89,122,400 |
| Oct 29, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 17,261,200 |
| Oct 28, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 48,305,900 |
| Oct 27, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 79,914,700 |
| Oct 26, 2026 | 37.00 | 38.00 | 35.00 | 37.00 | 37.00 | - | 42,148,000 |
| Oct 23, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 34,599,800 |
| Oct 22, 2026 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 46,921,300 |
| Oct 21, 2026 | 36.00 | 37.00 | 34.00 | 36.00 | 36.00 | - | 50,219,700 |
| Oct 20, 2026 | 33.00 | 39.00 | 33.00 | 36.00 | 36.00 | 9.09% | 191,435,700 |
| Oct 19, 2026 | 31.00 | 34.00 | 31.00 | 33.00 | 33.00 | - | 80,599,700 |
| Oct 16, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -13.16% | 141,198,100 |
| Oct 15, 2026 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 45,874,000 |
| Oct 14, 2026 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | - | 32,839,100 |
| Oct 13, 2026 | 38.00 | 41.00 | 38.00 | 39.00 | 39.00 | 2.63% | 132,629,700 |
| Oct 12, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -7.32% | 48,720,100 |
| Oct 9, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 21,526,000 |
| Oct 8, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 36,448,600 |
| Oct 7, 2026 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | 2.44% | 53,188,600 |
| Oct 6, 2026 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | - | 55,773,800 |
| Oct 5, 2026 | 38.00 | 42.00 | 38.00 | 41.00 | 41.00 | 5.13% | 243,730,000 |
| Oct 2, 2026 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 85,530,200 |
| Oct 1, 2026 | 37.00 | 41.00 | 36.00 | 38.00 | 38.00 | 2.70% | 264,462,300 |
| Sep 30, 2026 | 40.00 | 42.00 | 35.00 | 37.00 | 37.00 | -9.76% | 267,618,500 |
| Sep 29, 2026 | 39.00 | 42.00 | 37.00 | 41.00 | 41.00 | -4.65% | 399,359,900 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 32,524,300 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 135,500 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 202,900 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 856,800 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 719,500 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 709,400 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,963,500 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,155,000 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,133,800 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 819,200 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,926,500 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,017,300 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 903,500 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,891,400 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,737,800 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,677,900 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,756,000 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,155,400 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,959,500 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,466,200 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 12,438,100 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,171,800 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,249,800 |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,276,100 |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,058,300 |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 32,563,700 |