PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia · Delayed Price · Currency is IDR 59.00
-1.00 (-1.67%)
Apr 29, 2026, 4:09 PM WIB
IDX:CPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,318,100 |
| 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 | - | 9,177,900 |
| 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 |
| Mar 16, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 79,546,400 |
| Mar 13, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 43,151,800 |
| Mar 12, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 76,881,000 |
| Mar 11, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 37,068,600 |
| Mar 10, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3.70% | 54,225,700 |
| Mar 9, 2026 | 56.00 | 56.00 | 52.00 | 54.00 | 54.00 | -5.26% | 217,783,300 |
| Mar 6, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 74,801,900 |
| Mar 5, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 3.51% | 47,983,000 |
| Mar 4, 2026 | 60.00 | 60.00 | 55.00 | 57.00 | 57.00 | -5.00% | 382,409,300 |
| Mar 3, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 105,469,400 |
| Mar 2, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 169,922,100 |
| Feb 27, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 131,192,600 |
| Feb 26, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 162,500,700 |
| Feb 25, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 184,902,100 |
| Feb 24, 2026 | 66.00 | 70.00 | 65.00 | 65.00 | 65.00 | -1.52% | 494,595,100 |
| Feb 23, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 189,492,600 |
| Feb 20, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 49,842,600 |
| Feb 19, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 69,770,300 |
| Feb 18, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 85,372,500 |
| Feb 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 83,310,100 |
| Feb 12, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 117,003,400 |
| Feb 11, 2026 | 64.00 | 67.00 | 63.00 | 66.00 | 66.00 | 3.13% | 176,536,800 |
| Feb 10, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 104,224,600 |
| Feb 9, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 141,330,200 |