PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia
· Delayed Price · Currency is IDR 60.00
+2.00 (3.45%)
Apr 28, 2026, 4:14 PM WIB
IDX:CPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 90,173,400 |
| Apr 24, 2026 | 63.00 | 67.00 | 59.00 | 59.00 | 59.00 | -4.84% | 533,270,100 |
| Apr 23, 2026 | 61.00 | 66.00 | 59.00 | 62.00 | 62.00 | 1.64% | 852,406,000 |
| Apr 22, 2026 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | -1.61% | 185,578,300 |
| Apr 21, 2026 | 57.00 | 62.00 | 56.00 | 62.00 | 62.00 | 8.77% | 454,050,600 |
| Apr 20, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -3.39% | 86,831,100 |
| Apr 17, 2026 | 57.00 | 61.00 | 56.00 | 59.00 | 59.00 | 3.51% | 211,874,800 |
| Apr 16, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 29,974,900 |
| Apr 15, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 51,637,000 |
| Apr 14, 2026 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.64% | 152,210,300 |
| Apr 13, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 46,387,600 |
| Apr 10, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 35,335,700 |
| Apr 9, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 35,824,700 |
| Apr 8, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 5.77% | 72,631,700 |
| Apr 7, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 32,375,000 |
| Apr 6, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 31,255,900 |
| Apr 2, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 28,585,700 |
| Apr 1, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 41,318,100 |
| Mar 31, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 25,176,100 |
| Mar 30, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 36,012,200 |
| Mar 27, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 9,177,900 |
| Mar 26, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 31,550,200 |
| Mar 25, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 84,441,500 |
| Mar 17, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 63,523,300 |
| Mar 16, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 79,546,400 |
| Mar 13, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 43,151,800 |
| Mar 12, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 76,881,000 |
| Mar 11, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 37,068,600 |
| Mar 10, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3.70% | 54,225,700 |
| Mar 9, 2026 | 56.00 | 56.00 | 52.00 | 54.00 | 54.00 | -5.26% | 217,783,300 |
| Mar 6, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 74,801,900 |
| 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 |