PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia · Delayed Price · Currency is IDR 38.00
-3.00 (-7.32%)
Oct 12, 2026, 4:14 PM WIB
IDX:CPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -7.32% | 48,791,100 |
| 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 |
| Aug 20, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 365,451,000 |
| Aug 19, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 41,986,600 |
| Aug 18, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 127,962,300 |
| Aug 14, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 31,259,300 |
| Aug 13, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 47,249,700 |
| Aug 12, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 147,680,600 |
| 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 |