PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia · Delayed Price · Currency is IDR 51.00
+1.00 (2.00%)
Jun 10, 2026, 4:14 PM WIB
IDX:CPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | - | 2.00% | 141,792,600 |
| 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 |
| Jun 2, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 106,379,900 |
| May 29, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 260,593,700 |
| May 26, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 68,098,800 |
| May 25, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 76,275,500 |
| May 22, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 117,032,600 |
| May 21, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 101,696,900 |
| May 20, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 52,461,700 |
| May 19, 2026 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | - | 172,299,700 |
| May 18, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 86,616,300 |
| May 13, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 41,517,300 |
| May 12, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 42,726,100 |
| May 11, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 66,801,400 |
| May 8, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 54,034,400 |
| May 7, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 49,917,300 |
| May 6, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 40,870,300 |
| May 5, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 66,638,100 |
| May 4, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 56,022,500 |
| Apr 30, 2026 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | -3.39% | 258,072,000 |
| Apr 29, 2026 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | 89,876,100 |
| Apr 28, 2026 | 58.00 | 62.00 | 57.00 | 60.00 | 60.00 | 3.45% | 249,539,300 |
| Apr 27, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 90,173,400 |
| Apr 24, 2026 | 63.00 | 67.00 | 59.00 | 59.00 | 59.00 | -4.84% | 533,270,100 |
| Apr 23, 2026 | 61.00 | 66.00 | 59.00 | 62.00 | 62.00 | 1.64% | 852,406,000 |
| Apr 22, 2026 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | -1.61% | 185,578,300 |
| Apr 21, 2026 | 57.00 | 62.00 | 56.00 | 62.00 | 62.00 | 8.77% | 454,050,600 |
| Apr 20, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -3.39% | 86,831,100 |
| Apr 17, 2026 | 57.00 | 61.00 | 56.00 | 59.00 | 59.00 | 3.51% | 211,874,800 |
| Apr 16, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 29,974,900 |
| Apr 15, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 51,637,000 |
| Apr 14, 2026 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.64% | 152,210,300 |
| Apr 13, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 46,387,600 |
| Apr 10, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 35,335,700 |
| Apr 9, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 35,824,700 |
| Apr 8, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 5.77% | 72,631,700 |
| Apr 7, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 32,375,000 |
| Apr 6, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 31,255,900 |
| Apr 2, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 28,585,700 |
| Apr 1, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 41,319,100 |
| Mar 31, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 25,176,100 |
| Mar 30, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 36,012,200 |
| Mar 27, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 9,277,900 |
| Mar 26, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 31,550,200 |
| Mar 25, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 84,441,500 |
| Mar 17, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 63,523,300 |