Singapore markets open in 7 hours 25 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,049.57 +31.18 (+0.62%) Dow
38,127.75 +224.46 (+0.59%) Nasdaq
15,780.01 +174.53 (+1.12%) Bitcoin USD
59,063.21 +1,860.70 (+3.25%) CMC Crypto 200
1,275.32 +4.58 (+0.36%)
PT Central Proteina Prima Tbk (CPRO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,411,400 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,193,700 |
| 29 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 51,265,000 |
| 26 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 23,469,700 |
| 25 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 16,183,800 |
| 24 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 24,145,700 |
| 23 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 40,216,000 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,094,900 |
| 19 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 72,336,400 |
| 18 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 29,959,900 |
| 17 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 14,455,100 |
| 16 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 78,148,700 |
| 05 Apr 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 60,816,900 |
| 04 Apr 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 13,681,100 |
| 03 Apr 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 41,591,300 |
| 02 Apr 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 39,118,400 |
| 01 Apr 2024 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 107,241,100 |
| 28 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 38,276,800 |
| 27 Mar 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 40,610,700 |
| 26 Mar 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 11,589,200 |
| 25 Mar 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 43,027,500 |
| 22 Mar 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 14,811,100 |
| 21 Mar 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 56,892,300 |
| 20 Mar 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 19,490,000 |
| 19 Mar 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 50,078,900 |
| 18 Mar 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 33,025,300 |
| 15 Mar 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 53,710,700 |
| 14 Mar 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 15,673,400 |
| 13 Mar 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 19,219,500 |
| 08 Mar 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 31,723,300 |
| 07 Mar 2024 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 30,217,000 |
| 06 Mar 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 38,125,200 |
| 05 Mar 2024 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 63,109,000 |
| 04 Mar 2024 | 53.00 | 57.00 | 52.00 | 55.00 | 55.00 | 237,919,400 |
| 01 Mar 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 29,182,600 |
| 29 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 12,695,800 |
| 28 Feb 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 23,931,800 |
| 27 Feb 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 108,827,600 |
| 26 Feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 51,997,500 |
| 23 Feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 15,743,400 |
| 22 Feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 9,815,400 |
| 21 Feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 9,803,000 |
| 20 Feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 21,280,600 |
| 19 Feb 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 29,208,100 |
| 16 Feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 45,112,800 |
| 15 Feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 26,980,400 |
| 13 Feb 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 17,764,400 |
| 12 Feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 12,387,800 |
| 07 Feb 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 8,259,200 |
| 06 Feb 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 37,190,300 |
| 05 Feb 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 22,639,700 |
| 02 Feb 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 44,634,700 |
| 01 Feb 2024 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 69,288,700 |
| 31 Jan 2024 | 51.00 | 54.00 | 50.00 | 52.00 | 52.00 | 148,938,300 |
| 30 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 109,350,000 |
| 29 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 42,825,800 |
| 26 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 13,186,500 |
| 25 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 38,040,300 |
| 24 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 54,166,800 |
| 23 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 130,138,000 |
| 22 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 71,441,600 |
| 19 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 160,986,900 |
| 18 Jan 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 16,866,500 |
| 17 Jan 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 21,132,600 |
| 16 Jan 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 8,715,800 |
| 15 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 67,874,900 |
| 12 Jan 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 7,561,000 |
| 11 Jan 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 46,904,900 |
| 10 Jan 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 100,317,700 |
| 09 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 155,973,800 |
| 08 Jan 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 10,898,400 |
| 05 Jan 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 16,346,000 |
| 04 Jan 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 8,576,100 |
| 03 Jan 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 12,775,900 |
| 02 Jan 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,901,300 |
| 29 Dec 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 25,780,800 |
| 28 Dec 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 18,526,800 |
| 27 Dec 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 159,948,000 |
| 22 Dec 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 29,654,300 |
| 21 Dec 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 20,950,300 |
| 20 Dec 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 37,328,200 |
| 19 Dec 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 25,085,100 |
| 18 Dec 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 30,858,400 |
| 15 Dec 2023 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | 119,181,800 |
| 14 Dec 2023 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 67,761,500 |
| 13 Dec 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 11,487,500 |
| 12 Dec 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 61,122,400 |
| 11 Dec 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 105,884,700 |
| 08 Dec 2023 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 30,392,600 |
| 07 Dec 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 95,916,000 |
| 06 Dec 2023 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 34,328,300 |
| 05 Dec 2023 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 15,457,200 |
| 04 Dec 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 47,074,500 |
| 01 Dec 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 29,374,400 |
| 30 Nov 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 29,614,900 |
| 29 Nov 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 30,636,000 |
| 28 Nov 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 26,616,200 |
| 27 Nov 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 67,643,500 |
| 24 Nov 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 35,872,900 |
| 23 Nov 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 15,885,800 |
| *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.