Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,738.22 +1,025.31 (+1.63%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Colorpak Indonesia Tbk (CLPI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:07PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,025.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,045.00 | 340,400 |
| 02 May 2024 | 1,015.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,030.00 | 378,500 |
| 30 Apr 2024 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 121,200 |
| 29 Apr 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 93,400 |
| 26 Apr 2024 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 76,200 |
| 25 Apr 2024 | 1,010.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | 250,800 |
| 24 Apr 2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 92,200 |
| 23 Apr 2024 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 84,000 |
| 22 Apr 2024 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 104,100 |
| 19 Apr 2024 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 42,700 |
| 18 Apr 2024 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 102,400 |
| 17 Apr 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 44,000 |
| 16 Apr 2024 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 206,000 |
| 05 Apr 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 102,700 |
| 04 Apr 2024 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 152,900 |
| 03 Apr 2024 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 165,300 |
| 02 Apr 2024 | 1,005.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 108,800 |
| 01 Apr 2024 | 1,015.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 657,100 |
| 28 Mar 2024 | 980.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 816,100 |
| 27 Mar 2024 | 980.00 | 985.00 | 980.00 | 980.00 | 980.00 | 67,900 |
| 26 Mar 2024 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | 13,600 |
| 25 Mar 2024 | 985.00 | 985.00 | 980.00 | 985.00 | 985.00 | 53,800 |
| 22 Mar 2024 | 980.00 | 985.00 | 975.00 | 985.00 | 985.00 | 25,800 |
| 21 Mar 2024 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 151,300 |
| 20 Mar 2024 | 980.00 | 980.00 | 975.00 | 980.00 | 980.00 | 12,100 |
| 19 Mar 2024 | 980.00 | 980.00 | 975.00 | 980.00 | 980.00 | 26,700 |
| 18 Mar 2024 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 83,900 |
| 15 Mar 2024 | 980.00 | 985.00 | 970.00 | 980.00 | 980.00 | 232,900 |
| 14 Mar 2024 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 126,400 |
| 13 Mar 2024 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 84,400 |
| 08 Mar 2024 | 980.00 | 980.00 | 975.00 | 980.00 | 980.00 | 35,900 |
| 07 Mar 2024 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 6,600 |
| 06 Mar 2024 | 985.00 | 985.00 | 970.00 | 980.00 | 980.00 | 134,000 |
| 05 Mar 2024 | 975.00 | 985.00 | 975.00 | 980.00 | 980.00 | 39,200 |
| 04 Mar 2024 | 985.00 | 985.00 | 975.00 | 980.00 | 980.00 | 14,000 |
| 01 Mar 2024 | 990.00 | 990.00 | 970.00 | 985.00 | 985.00 | 113,800 |
| 29 Feb 2024 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 26,600 |
| 28 Feb 2024 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | 57,200 |
| 27 Feb 2024 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | 79,300 |
| 26 Feb 2024 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 61,600 |
| 23 Feb 2024 | 990.00 | 990.00 | 985.00 | 990.00 | 990.00 | 18,500 |
| 22 Feb 2024 | 985.00 | 990.00 | 980.00 | 990.00 | 990.00 | 30,700 |
| 21 Feb 2024 | 985.00 | 990.00 | 975.00 | 985.00 | 985.00 | 186,800 |
| 20 Feb 2024 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | 28,700 |
| 19 Feb 2024 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 58,300 |
| 16 Feb 2024 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 21,700 |
| 15 Feb 2024 | 985.00 | 990.00 | 975.00 | 990.00 | 990.00 | 115,300 |
| 13 Feb 2024 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | 38,500 |
| 12 Feb 2024 | 980.00 | 990.00 | 975.00 | 985.00 | 985.00 | 61,200 |
| 07 Feb 2024 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | 6,800 |
| 06 Feb 2024 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | 4,200 |
| 05 Feb 2024 | 985.00 | 985.00 | 975.00 | 980.00 | 980.00 | 23,600 |
| 02 Feb 2024 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 24,000 |
| 01 Feb 2024 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 33,600 |
| 31 Jan 2024 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 38,300 |
| 30 Jan 2024 | 985.00 | 985.00 | 975.00 | 985.00 | 985.00 | 23,600 |
| 29 Jan 2024 | 985.00 | 985.00 | 975.00 | 985.00 | 985.00 | 64,500 |
| 26 Jan 2024 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 68,200 |
| 25 Jan 2024 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | 111,600 |
| 24 Jan 2024 | 980.00 | 990.00 | 980.00 | 985.00 | 985.00 | 31,300 |
| 23 Jan 2024 | 985.00 | 990.00 | 985.00 | 985.00 | 985.00 | 48,800 |
| 22 Jan 2024 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 32,600 |
| 19 Jan 2024 | 990.00 | 995.00 | 985.00 | 990.00 | 990.00 | 15,700 |
| 18 Jan 2024 | 990.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 10,900 |
| 17 Jan 2024 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | 181,300 |
| 16 Jan 2024 | 995.00 | 995.00 | 985.00 | 990.00 | 990.00 | 179,300 |
| 15 Jan 2024 | 990.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 32,800 |
| 12 Jan 2024 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 63,300 |
| 11 Jan 2024 | 990.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 111,200 |
| 10 Jan 2024 | 995.00 | 995.00 | 990.00 | 995.00 | 995.00 | 52,400 |
| 09 Jan 2024 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | 20,500 |
| 08 Jan 2024 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | 25,100 |
| 05 Jan 2024 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | 35,800 |
| 04 Jan 2024 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 22,200 |
| 03 Jan 2024 | 975.00 | 995.00 | 975.00 | 985.00 | 985.00 | 34,500 |
| 02 Jan 2024 | 985.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 109,100 |
| 29 Dec 2023 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 45,500 |
| 28 Dec 2023 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 35,700 |
| 27 Dec 2023 | 975.00 | 990.00 | 975.00 | 990.00 | 990.00 | 30,900 |
| 22 Dec 2023 | 980.00 | 985.00 | 975.00 | 975.00 | 975.00 | 16,800 |
| 21 Dec 2023 | 980.00 | 980.00 | 975.00 | 980.00 | 980.00 | 54,100 |
| 20 Dec 2023 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 47,100 |
| 19 Dec 2023 | 975.00 | 980.00 | 965.00 | 980.00 | 980.00 | 28,600 |
| 18 Dec 2023 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 89,800 |
| 15 Dec 2023 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 53,300 |
| 14 Dec 2023 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | 920,700 |
| 13 Dec 2023 | 985.00 | 985.00 | 975.00 | 980.00 | 980.00 | 18,100 |
| 12 Dec 2023 | 985.00 | 990.00 | 975.00 | 985.00 | 985.00 | 316,000 |
| 11 Dec 2023 | 985.00 | 995.00 | 980.00 | 985.00 | 985.00 | 162,500 |
| 08 Dec 2023 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | 36,600 |
| 07 Dec 2023 | 995.00 | 995.00 | 980.00 | 985.00 | 985.00 | 38,300 |
| 06 Dec 2023 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | 43,900 |
| 05 Dec 2023 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 27,700 |
| 04 Dec 2023 | 990.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 21,500 |
| 01 Dec 2023 | 990.00 | 990.00 | 985.00 | 990.00 | 990.00 | 6,000 |
| 30 Nov 2023 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 34,700 |
| 29 Nov 2023 | 1,000.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 74,100 |
| 28 Nov 2023 | 990.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 31,900 |
| 27 Nov 2023 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 68,000 |
| 24 Nov 2023 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 61,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.