PT Colorpak Indonesia Tbk (IDX:CLPI)
Indonesia
· Delayed Price · Currency is IDR 1,545.00
-35.00 (-2.22%)
Mar 6, 2026, 11:20 AM WIB
PT Colorpak Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,540.00 | 1,595.00 | 1,540.00 | 1,580.00 | 1,580.00 | 2.60% | 78,000 |
| Mar 4, 2026 | 1,590.00 | 1,595.00 | 1,510.00 | 1,540.00 | 1,540.00 | -3.14% | 233,100 |
| Mar 3, 2026 | 1,580.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,590.00 | 1.27% | 40,900 |
| Mar 2, 2026 | 1,595.00 | 1,595.00 | 1,555.00 | 1,570.00 | 1,570.00 | -1.88% | 107,000 |
| Feb 27, 2026 | 1,610.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,600.00 | -0.62% | 77,700 |
| Feb 26, 2026 | 1,580.00 | 1,620.00 | 1,575.00 | 1,610.00 | 1,610.00 | 2.22% | 198,900 |
| Feb 25, 2026 | 1,620.00 | 1,620.00 | 1,575.00 | 1,575.00 | 1,575.00 | -2.17% | 196,500 |
| Feb 24, 2026 | 1,610.00 | 1,630.00 | 1,585.00 | 1,610.00 | 1,610.00 | - | 128,600 |
| Feb 23, 2026 | 1,590.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 1.26% | 165,500 |
| Feb 20, 2026 | 1,565.00 | 1,620.00 | 1,565.00 | 1,590.00 | 1,590.00 | 1.92% | 95,600 |
| Feb 19, 2026 | 1,570.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.64% | 148,300 |
| Feb 18, 2026 | 1,565.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.32% | 170,300 |
| Feb 13, 2026 | 1,545.00 | 1,575.00 | 1,545.00 | 1,565.00 | 1,565.00 | 1.29% | 19,200 |
| Feb 12, 2026 | 1,555.00 | 1,575.00 | 1,540.00 | 1,545.00 | 1,545.00 | - | 150,200 |
| Feb 11, 2026 | 1,530.00 | 1,560.00 | 1,520.00 | 1,545.00 | 1,545.00 | 0.98% | 102,800 |
| Feb 10, 2026 | 1,540.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,530.00 | - | 225,800 |
| Feb 9, 2026 | 1,545.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.97% | 130,400 |
| Feb 6, 2026 | 1,560.00 | 1,560.00 | 1,460.00 | 1,545.00 | 1,545.00 | 0.32% | 231,900 |
| Feb 5, 2026 | 1,570.00 | 1,575.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.91% | 195,100 |
| Feb 4, 2026 | 1,565.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.32% | 55,500 |
| Feb 3, 2026 | 1,550.00 | 1,570.00 | 1,550.00 | 1,565.00 | 1,565.00 | 0.97% | 106,000 |
| Feb 2, 2026 | 1,570.00 | 1,580.00 | 1,510.00 | 1,550.00 | 1,550.00 | -1.59% | 134,600 |
| Jan 30, 2026 | 1,540.00 | 1,585.00 | 1,540.00 | 1,575.00 | 1,575.00 | 2.61% | 205,100 |
| Jan 29, 2026 | 1,520.00 | 1,565.00 | 1,360.00 | 1,535.00 | 1,535.00 | 1.32% | 623,700 |
| Jan 28, 2026 | 1,550.00 | 1,580.00 | 1,490.00 | 1,515.00 | 1,515.00 | -2.26% | 544,700 |
| Jan 27, 2026 | 1,585.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.59% | 115,000 |
| Jan 26, 2026 | 1,565.00 | 1,595.00 | 1,565.00 | 1,575.00 | 1,575.00 | 0.96% | 99,100 |
| Jan 23, 2026 | 1,565.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | - | 54,900 |
| Jan 22, 2026 | 1,565.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.32% | 79,600 |
| Jan 21, 2026 | 1,565.00 | 1,575.00 | 1,545.00 | 1,555.00 | 1,555.00 | -0.64% | 102,200 |
| Jan 20, 2026 | 1,555.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,565.00 | 0.32% | 61,500 |
| Jan 19, 2026 | 1,525.00 | 1,560.00 | 1,525.00 | 1,560.00 | 1,560.00 | 1.63% | 70,100 |
| Jan 15, 2026 | 1,525.00 | 1,545.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.66% | 47,300 |
| Jan 14, 2026 | 1,540.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,525.00 | -0.97% | 90,500 |
| Jan 13, 2026 | 1,520.00 | 1,550.00 | 1,515.00 | 1,540.00 | 1,540.00 | 1.65% | 31,500 |
| Jan 12, 2026 | 1,535.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 41,400 |
| Jan 9, 2026 | 1,515.00 | 1,540.00 | 1,510.00 | 1,515.00 | 1,515.00 | - | 42,300 |
| Jan 8, 2026 | 1,515.00 | 1,535.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.33% | 120,000 |
| Jan 7, 2026 | 1,500.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.67% | 99,600 |
| Jan 6, 2026 | 1,510.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 260,100 |
| Jan 5, 2026 | 1,505.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 81,300 |
| Jan 2, 2026 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 31,700 |
| Dec 30, 2025 | 1,510.00 | 1,510.00 | 1,450.00 | 1,500.00 | 1,500.00 | -0.66% | 150,900 |
| Dec 29, 2025 | 1,510.00 | 1,510.00 | 1,490.00 | 1,510.00 | 1,510.00 | - | 75,600 |
| Dec 24, 2025 | 1,500.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,510.00 | 0.67% | 76,100 |
| Dec 23, 2025 | 1,465.00 | 1,520.00 | 1,465.00 | 1,500.00 | 1,500.00 | 0.67% | 99,200 |
| Dec 22, 2025 | 1,500.00 | 1,505.00 | 1,460.00 | 1,490.00 | 1,490.00 | - | 138,400 |
| Dec 19, 2025 | 1,490.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.33% | 78,400 |
| Dec 18, 2025 | 1,470.00 | 1,505.00 | 1,445.00 | 1,495.00 | 1,495.00 | 1.70% | 267,800 |
| Dec 17, 2025 | 1,515.00 | 1,520.00 | 1,400.00 | 1,470.00 | 1,470.00 | -2.97% | 605,000 |
| Dec 16, 2025 | 1,520.00 | 1,520.00 | 1,490.00 | 1,515.00 | 1,515.00 | 0.33% | 75,600 |
| Dec 15, 2025 | 1,495.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.67% | 36,500 |
| Dec 12, 2025 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.33% | 95,100 |
| Dec 11, 2025 | 1,515.00 | 1,525.00 | 1,480.00 | 1,505.00 | 1,505.00 | -0.66% | 64,200 |
| Dec 10, 2025 | 1,500.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.34% | 36,600 |
| Dec 9, 2025 | 1,530.00 | 1,545.00 | 1,495.00 | 1,495.00 | 1,495.00 | -2.29% | 206,900 |
| Dec 8, 2025 | 1,525.00 | 1,540.00 | 1,490.00 | 1,530.00 | 1,530.00 | - | 142,700 |
| Dec 5, 2025 | 1,525.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,530.00 | - | 43,300 |
| Dec 4, 2025 | 1,550.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,530.00 | -0.33% | 113,400 |
| Dec 3, 2025 | 1,540.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.32% | 90,200 |
| Dec 2, 2025 | 1,520.00 | 1,560.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1.32% | 183,300 |
| Dec 1, 2025 | 1,525.00 | 1,525.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.33% | 121,800 |
| Nov 28, 2025 | 1,520.00 | 1,540.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.33% | 29,400 |
| Nov 27, 2025 | 1,570.00 | 1,570.00 | 1,515.00 | 1,520.00 | 1,520.00 | - | 61,600 |
| Nov 26, 2025 | 1,555.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.62% | 90,400 |
| Nov 25, 2025 | 1,580.00 | 1,580.00 | 1,540.00 | 1,545.00 | 1,545.00 | -0.64% | 38,400 |
| Nov 24, 2025 | 1,560.00 | 1,595.00 | 1,530.00 | 1,555.00 | 1,555.00 | -0.96% | 23,500 |
| Nov 21, 2025 | 1,620.00 | 1,620.00 | 1,530.00 | 1,570.00 | 1,570.00 | 0.32% | 84,400 |
| Nov 20, 2025 | 1,580.00 | 1,580.00 | 1,530.00 | 1,565.00 | 1,565.00 | - | 55,200 |
| Nov 19, 2025 | 1,550.00 | 1,585.00 | 1,545.00 | 1,565.00 | 1,565.00 | 0.97% | 95,300 |
| Nov 18, 2025 | 1,580.00 | 1,600.00 | 1,510.00 | 1,550.00 | 1,550.00 | -1.90% | 181,200 |
| Nov 17, 2025 | 1,500.00 | 1,595.00 | 1,500.00 | 1,580.00 | 1,580.00 | 5.33% | 400,100 |
| Nov 14, 2025 | 1,460.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,500.00 | 3.09% | 421,900 |
| Nov 13, 2025 | 1,465.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.34% | 228,800 |
| Nov 12, 2025 | 1,455.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,450.00 | -0.34% | 225,300 |
| Nov 11, 2025 | 1,430.00 | 1,455.00 | 1,430.00 | 1,455.00 | 1,455.00 | 1.75% | 54,500 |
| Nov 10, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | -0.69% | 97,900 |
| Nov 7, 2025 | 1,450.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,440.00 | -0.69% | 32,400 |
| Nov 6, 2025 | 1,440.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,450.00 | - | 128,300 |
| Nov 5, 2025 | 1,440.00 | 1,495.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.69% | 159,600 |
| Nov 4, 2025 | 1,450.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,440.00 | -0.69% | 300,700 |
| Nov 3, 2025 | 1,450.00 | 1,475.00 | 1,410.00 | 1,450.00 | 1,450.00 | - | 328,700 |
| Oct 31, 2025 | 1,460.00 | 1,480.00 | 1,430.00 | 1,450.00 | 1,450.00 | -0.68% | 375,400 |
| Oct 30, 2025 | 1,340.00 | 1,585.00 | 1,340.00 | 1,460.00 | 1,460.00 | 12.31% | 1,715,200 |
| Oct 29, 2025 | 1,310.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.76% | 31,600 |
| Oct 28, 2025 | 1,300.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | 0.77% | 109,500 |
| Oct 27, 2025 | 1,275.00 | 1,310.00 | 1,255.00 | 1,300.00 | 1,300.00 | 1.96% | 266,300 |
| Oct 24, 2025 | 1,290.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,275.00 | - | 43,600 |
| Oct 23, 2025 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,275.00 | 0.39% | 100,200 |
| Oct 22, 2025 | 1,260.00 | 1,290.00 | 1,245.00 | 1,270.00 | 1,270.00 | 0.79% | 252,400 |
| Oct 21, 2025 | 1,260.00 | 1,270.00 | 1,255.00 | 1,260.00 | 1,260.00 | - | 69,900 |
| Oct 20, 2025 | 1,250.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,260.00 | 0.80% | 86,800 |
| Oct 17, 2025 | 1,260.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.40% | 124,000 |
| Oct 16, 2025 | 1,250.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.21% | 35,900 |
| Oct 15, 2025 | 1,245.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.80% | 144,500 |
| Oct 14, 2025 | 1,265.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,250.00 | -1.57% | 68,800 |
| Oct 13, 2025 | 1,255.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 1.20% | 69,900 |
| Oct 10, 2025 | 1,265.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.40% | 102,100 |
| Oct 9, 2025 | 1,255.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,260.00 | 1.20% | 14,200 |
| Oct 8, 2025 | 1,255.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.19% | 129,200 |