PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia · Delayed Price · Currency is IDR 53.00
+2.00 (3.92%)
Aug 12, 2026, 4:14 PM WIB
IDX:CPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | - | - | 7,803,000 |
| Aug 11, 2026 | 51.00 | 54.00 | 50.00 | 51.00 | 51.00 | - | 357,401,100 |
| Aug 10, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 136,291,100 |
| Aug 7, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 24,530,300 |
| Aug 6, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 48,884,200 |
| Aug 5, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 18,145,900 |
| Aug 4, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 37,685,800 |
| Aug 3, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 66,859,900 |
| Jul 31, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 17,093,700 |
| Jul 30, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 21,055,600 |
| Jul 29, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 94,329,900 |
| Jul 28, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 33,434,400 |
| Jul 27, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 39,456,700 |
| Jul 24, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 83,257,700 |
| Jul 23, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 60,164,300 |
| Jul 22, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 168,844,100 |
| Jul 21, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 289,935,000 |
| Jul 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 15,988,100 |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 11,309,800 |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,197,000 |
| Jul 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,216,200 |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,778,300 |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,907,400 |
| Jul 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,899,800 |
| Jul 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,664,300 |
| Jul 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,697,300 |
| Jul 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 15,763,800 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,708,800 |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 885,000 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,411,500 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,965,900 |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,127,800 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,771,500 |
| Jun 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,480,600 |
| Jun 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 11,417,700 |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,139,300 |
| Jun 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,714,800 |
| Jun 22, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 110,182,200 |
| Jun 19, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 30,867,200 |
| Jun 18, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 12,581,500 |
| Jun 17, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 52,679,400 |
| Jun 15, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 124,430,900 |
| Jun 12, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 112,093,000 |
| Jun 11, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 80,463,800 |
| Jun 10, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 220,726,200 |
| Jun 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 27,665,800 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,709,800 |
| Jun 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,912,100 |
| Jun 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,632,900 |
| Jun 3, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 113,771,900 |