PT Colorpak Indonesia Tbk(ID:CLPI)
Rp1,540.00-5.00 (-0.32%)
ID:CLPI
PT Colorpak Indonesia Tbk historical prices
Rp1,540.00
At close:-5.00 (-0.32%)
PT Colorpak Indonesia Tbk (CLPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,545.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.32% | 45,700 | 0.31 |
| Nov 10, 2026 | 1,545.00 | 1,560.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.64% | 28,800 | 0.19 |
| Nov 09, 2026 | 1,555.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.64% | 25,500 | 0.17 |
| Nov 06, 2026 | 1,560.00 | 1,560.00 | 1,535.00 | 1,555.00 | 1,555.00 | -0.32% | 28,400 | 0.19 |
| Nov 05, 2026 | 1,550.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,560.00 | +0.65% | 93,100 | 0.63 |
| Nov 04, 2026 | 1,570.00 | 1,570.00 | 1,500.00 | 1,550.00 | 1,550.00 | -1.27% | 122,200 | 0.83 |
| Nov 03, 2026 | 1,590.00 | 1,625.00 | 1,565.00 | 1,570.00 | 1,570.00 | -1.26% | 149,000 | 1.01 |
| Nov 02, 2026 | 1,570.00 | 1,630.00 | 1,570.00 | 1,590.00 | 1,590.00 | +1.27% | 205,400 | 1.41 |
| Oct 30, 2026 | 1,550.00 | 1,640.00 | 1,525.00 | 1,570.00 | 1,570.00 | +5.72% | 1,486,800 | 11.98 |
| Oct 29, 2026 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | +0.34% | 31,900 | 0.25 |
| Oct 28, 2026 | 1,490.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 123,900 | 0.97 |
| Oct 27, 2026 | 1,520.00 | 1,540.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.97% | 94,300 | 0.74 |
| Oct 26, 2026 | 1,530.00 | 1,540.00 | 1,495.00 | 1,520.00 | 1,520.00 | -0.65% | 114,100 | 0.91 |
| Oct 23, 2026 | 1,515.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | +0.99% | 132,600 | 1.07 |
| Oct 22, 2026 | 1,500.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,515.00 | +0.66% | 147,800 | 1.21 |
| Oct 21, 2026 | 1,510.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,505.00 | -0.33% | 142,100 | 1.17 |
| Oct 20, 2026 | 1,450.00 | 1,535.00 | 1,450.00 | 1,510.00 | 1,510.00 | +4.50% | 140,500 | 1.16 |
| Oct 19, 2026 | 1,435.00 | 1,450.00 | 1,370.00 | 1,445.00 | 1,445.00 | +0.35% | 721,200 | 6.55 |
| Oct 16, 2026 | 1,515.00 | 1,515.00 | 1,425.00 | 1,440.00 | 1,440.00 | -5.88% | 704,000 | 7.04 |
| Oct 15, 2026 | 1,530.00 | 1,550.00 | 1,515.00 | 1,530.00 | 1,530.00 | 0.00% | 374,900 | 3.90 |
| Oct 14, 2026 | 1,545.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.97% | 347,300 | 3.71 |
| Oct 13, 2026 | 1,575.00 | 1,580.00 | 1,535.00 | 1,545.00 | 1,545.00 | -1.90% | 332,400 | 3.70 |
| Oct 12, 2026 | 1,575.00 | 1,580.00 | 1,565.00 | 1,575.00 | 1,575.00 | 0.00% | 112,100 | 1.27 |
| Oct 09, 2026 | 1,575.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.00% | 76,200 | 0.84 |
| Oct 08, 2026 | 1,580.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | -0.32% | 250,800 | 2.85 |
| Oct 07, 2026 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.94% | 94,400 | 1.07 |
| Oct 06, 2026 | 1,590.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,595.00 | 0.00% | 125,700 | 1.45 |
| Oct 05, 2026 | 1,590.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | +0.31% | 62,900 | 0.72 |
| Oct 02, 2026 | 1,570.00 | 1,595.00 | 1,570.00 | 1,590.00 | 1,590.00 | +0.32% | 79,100 | 0.91 |
| Oct 01, 2026 | 1,590.00 | 1,590.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.31% | 28,900 | 0.33 |
| Sep 30, 2026 | 1,595.00 | 1,595.00 | 1,555.00 | 1,590.00 | 1,590.00 | 0.00% | 73,700 | 0.82 |
| Sep 29, 2026 | 1,600.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,590.00 | 0.00% | 30,000 | 0.32 |
| Sep 28, 2026 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.31% | 81,200 | 0.85 |
| Sep 25, 2026 | 1,610.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.00% | 51,700 | 0.53 |
| Sep 24, 2026 | 1,595.00 | 1,595.00 | 1,560.00 | 1,595.00 | 1,595.00 | +0.31% | 181,500 | 1.62 |
| Sep 23, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | -0.31% | 146,300 | 0.99 |
| Sep 22, 2026 | 1,605.00 | 1,610.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.62% | 70,000 | 0.41 |
| Sep 21, 2026 | 1,595.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,605.00 | -0.31% | 56,800 | 0.32 |
| Sep 18, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.00% | 31,800 | 0.15 |
| Sep 17, 2026 | 1,585.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,610.00 | +0.31% | 41,400 | 0.19 |
| Sep 16, 2026 | 1,605.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.00% | 63,200 | 0.29 |
| Sep 15, 2026 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.00% | 17,100 | 0.08 |
| Sep 14, 2026 | 1,610.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,605.00 | -0.31% | 81,800 | 0.36 |
| Sep 11, 2026 | 1,610.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | -0.62% | 112,700 | 0.49 |
| Sep 10, 2026 | 1,630.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,620.00 | -0.61% | 110,700 | 0.48 |
| Sep 09, 2026 | 1,630.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,630.00 | 0.00% | 161,600 | 0.70 |
| Sep 08, 2026 | 1,630.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | 0.00% | 69,800 | 0.30 |
| Sep 07, 2026 | 1,625.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,630.00 | +0.62% | 63,200 | 0.28 |
| Sep 04, 2026 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.00% | 62,400 | 0.27 |
| Sep 03, 2026 | 1,610.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | +0.62% | 113,400 | 0.49 |
