PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia
· Delayed Price · Currency is IDR 57.00
-2.00 (-3.39%)
At close: Mar 6, 2026
IDX:CPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | - | -1.69% | 38,141,400 |
| Mar 5, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 3.51% | 47,983,000 |
| Mar 4, 2026 | 60.00 | 60.00 | 55.00 | 57.00 | 57.00 | -5.00% | 382,409,300 |
| Mar 3, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 105,469,400 |
| Mar 2, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 169,922,100 |
| Feb 27, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 131,192,600 |
| Feb 26, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 162,500,700 |
| Feb 25, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 184,902,100 |
| Feb 24, 2026 | 66.00 | 70.00 | 65.00 | 65.00 | 65.00 | -1.52% | 494,595,100 |
| Feb 23, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 189,492,600 |
| Feb 20, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 49,842,600 |
| Feb 19, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 69,770,300 |
| Feb 18, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 85,372,500 |
| Feb 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 83,310,100 |
| Feb 12, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 117,003,400 |
| Feb 11, 2026 | 64.00 | 67.00 | 63.00 | 66.00 | 66.00 | 3.13% | 176,536,800 |
| Feb 10, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 104,224,600 |
| Feb 9, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 141,330,200 |
| Feb 6, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -3.08% | 138,449,800 |
| Feb 5, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 95,646,900 |
| Feb 4, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 82,929,700 |
| Feb 3, 2026 | 63.00 | 67.00 | 62.00 | 65.00 | 65.00 | 4.84% | 307,636,300 |
| Feb 2, 2026 | 66.00 | 67.00 | 61.00 | 62.00 | 62.00 | -4.62% | 301,513,800 |
| Jan 30, 2026 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | - | 291,685,700 |
| Jan 29, 2026 | 65.00 | 67.00 | 57.00 | 65.00 | 65.00 | -1.52% | 677,347,800 |
| Jan 28, 2026 | 70.00 | 71.00 | 64.00 | 66.00 | 66.00 | -8.33% | 767,251,000 |
| Jan 27, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 133,881,900 |
| Jan 26, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | - | 211,546,600 |
| Jan 23, 2026 | 73.00 | 74.00 | 68.00 | 71.00 | 71.00 | -2.74% | 608,316,800 |
| Jan 22, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 219,624,800 |
| Jan 21, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 385,296,200 |
| Jan 20, 2026 | 77.00 | 82.00 | 75.00 | 76.00 | 76.00 | - | 1,333,240,000 |
| Jan 19, 2026 | 73.00 | 77.00 | 72.00 | 76.00 | 76.00 | 4.11% | 716,254,400 |
| Jan 15, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 339,790,600 |
| Jan 14, 2026 | 72.00 | 78.00 | 71.00 | 75.00 | 75.00 | 4.17% | 990,402,200 |
| Jan 13, 2026 | 70.00 | 73.00 | 69.00 | 72.00 | 72.00 | 2.86% | 370,723,800 |
| Jan 12, 2026 | 73.00 | 74.00 | 69.00 | 70.00 | 70.00 | -2.78% | 627,076,700 |
| Jan 9, 2026 | 74.00 | 75.00 | 70.00 | 72.00 | 72.00 | -1.37% | 556,694,500 |
| Jan 8, 2026 | 73.00 | 76.00 | 72.00 | 73.00 | 73.00 | 1.39% | 500,022,100 |
| Jan 7, 2026 | 70.00 | 80.00 | 68.00 | 72.00 | 72.00 | -2.70% | 3,211,360,000 |
| Jan 6, 2026 | 86.00 | 87.00 | 74.00 | 74.00 | 74.00 | -13.95% | 3,677,233,000 |
| Jan 5, 2026 | 66.00 | 88.00 | 65.00 | 86.00 | 86.00 | 30.30% | 4,386,756,000 |
| Jan 2, 2026 | 63.00 | 67.00 | 62.00 | 66.00 | 66.00 | 4.76% | 383,489,300 |
| Dec 30, 2025 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 175,509,200 |
| Dec 29, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 168,262,400 |
| Dec 24, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 118,650,600 |
| Dec 23, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 101,615,900 |
| Dec 22, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 94,645,200 |
| Dec 19, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 85,623,800 |
| Dec 18, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 121,021,700 |
| Dec 17, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 149,853,100 |
| Dec 16, 2025 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 3.28% | 172,013,700 |
| Dec 15, 2025 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 216,058,300 |
| Dec 12, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 197,980,600 |
| Dec 11, 2025 | 61.00 | 64.00 | 61.00 | 61.00 | 61.00 | - | 228,834,500 |
| Dec 10, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 110,863,500 |
| Dec 9, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 191,199,200 |
| Dec 8, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 141,616,500 |
| Dec 5, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 191,888,000 |
| Dec 4, 2025 | 63.00 | 67.00 | 62.00 | 64.00 | 64.00 | 3.23% | 637,543,400 |
| Dec 3, 2025 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 221,706,600 |
| Dec 2, 2025 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -4.69% | 435,598,000 |
| Dec 1, 2025 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 205,718,300 |
| Nov 28, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 155,179,600 |
| Nov 27, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 120,304,600 |
| Nov 26, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 164,749,600 |
| Nov 25, 2025 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 3.13% | 233,798,500 |
| Nov 24, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 92,892,800 |
| Nov 21, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 146,964,900 |
| Nov 20, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 184,774,500 |
| Nov 19, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 154,789,000 |
| Nov 18, 2025 | 68.00 | 68.00 | 64.00 | 66.00 | 66.00 | -2.94% | 417,291,300 |
| Nov 17, 2025 | 70.00 | 72.00 | 67.00 | 68.00 | 68.00 | -1.45% | 649,704,400 |
| Nov 14, 2025 | 66.00 | 71.00 | 64.00 | 69.00 | 69.00 | 7.81% | 1,612,446,000 |
| Nov 13, 2025 | 62.00 | 67.00 | 62.00 | 64.00 | 64.00 | 3.23% | 878,623,900 |
| Nov 12, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 71,769,500 |
| Nov 11, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 169,829,100 |
| Nov 10, 2025 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 275,073,400 |
| Nov 7, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 111,823,000 |
| Nov 6, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 58,240,700 |
| Nov 5, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 65,927,800 |
| Nov 4, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 156,277,400 |
| Nov 3, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 93,394,000 |
| Oct 31, 2025 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 247,791,800 |
| Oct 30, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 125,465,900 |
| Oct 29, 2025 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 221,437,200 |
| Oct 28, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 92,683,900 |
| Oct 27, 2025 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -3.28% | 267,840,500 |
| Oct 24, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 85,639,500 |
| Oct 23, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 59,834,400 |
| Oct 22, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 123,846,000 |
| Oct 21, 2025 | 60.00 | 62.00 | 59.00 | 62.00 | 62.00 | 3.33% | 176,472,300 |
| Oct 20, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 150,414,600 |
| Oct 17, 2025 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | -4.76% | 298,118,000 |
| Oct 16, 2025 | 61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 5.00% | 232,073,900 |
| Oct 15, 2025 | 61.00 | 63.00 | 58.00 | 60.00 | 60.00 | -1.64% | 359,481,400 |
| Oct 14, 2025 | 64.00 | 66.00 | 58.00 | 61.00 | 61.00 | -4.69% | 536,327,100 |
| Oct 13, 2025 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 242,716,700 |
| Oct 10, 2025 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | 3.13% | 197,065,600 |
| Oct 9, 2025 | 63.00 | 69.00 | 63.00 | 64.00 | 64.00 | 1.59% | 525,407,300 |