PT Central Proteina Prima Tbk (IDX:CPRO)
Indonesia
· Delayed Price · Currency is IDR 71.00
-1.00 (-1.39%)
Sep 29, 2025, 4:12 PM WIB
IDX:CPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 72.00 | 73.00 | 69.00 | 72.00 | 72.00 | 1.41% | 451,018,600 |
| Sep 25, 2025 | 70.00 | 74.00 | 69.00 | 71.00 | 71.00 | 2.90% | 743,994,100 |
| Sep 24, 2025 | 73.00 | 75.00 | 68.00 | 69.00 | 69.00 | -4.17% | 1,061,512,900 |
| Sep 23, 2025 | 63.00 | 77.00 | 62.00 | 72.00 | 72.00 | 14.29% | 4,090,945,600 |
| Sep 22, 2025 | 60.00 | 64.00 | 59.00 | 63.00 | 63.00 | 6.78% | 808,965,200 |
| Sep 19, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 136,762,100 |
| Sep 18, 2025 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 182,105,100 |
| Sep 17, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -3.28% | 240,415,600 |
| Sep 16, 2025 | 62.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 582,842,400 |
| Sep 15, 2025 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 8.77% | 772,157,000 |
| Sep 12, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 249,240,700 |
| Sep 11, 2025 | 55.00 | 59.00 | 55.00 | 57.00 | 57.00 | 3.64% | 581,019,200 |
| Sep 10, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 162,570,700 |
| Sep 9, 2025 | 57.00 | 59.00 | 55.00 | 55.00 | 55.00 | -3.51% | 512,118,500 |
| Sep 8, 2025 | 59.00 | 62.00 | 57.00 | 57.00 | 57.00 | -1.72% | 740,152,800 |
| Sep 4, 2025 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -1.69% | 389,544,700 |
| Sep 3, 2025 | 62.00 | 63.00 | 58.00 | 59.00 | 59.00 | -3.28% | 648,779,200 |
| Sep 2, 2025 | 62.00 | 65.00 | 61.00 | 61.00 | 61.00 | 1.67% | 968,447,600 |
| Sep 1, 2025 | 58.00 | 65.00 | 56.00 | 60.00 | 60.00 | -1.64% | 1,103,025,200 |
| Aug 29, 2025 | 65.00 | 65.00 | 58.00 | 61.00 | 61.00 | -10.29% | 2,807,457,500 |
| Aug 28, 2025 | 53.00 | 68.00 | 52.00 | 68.00 | 68.00 | 28.30% | 4,915,524,900 |
| Aug 27, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 144,094,100 |
| Aug 26, 2025 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | 178,501,100 |
| Aug 25, 2025 | 51.00 | 56.00 | 51.00 | 54.00 | 54.00 | 3.85% | 517,518,600 |
| Aug 22, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 27,452,900 |
| Aug 21, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 30,515,800 |
| Aug 20, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 26,014,700 |
| Aug 19, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 49,184,400 |
| Aug 15, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 49,814,900 |
| Aug 14, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 46,511,700 |
| Aug 13, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 51,141,700 |
| Aug 12, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 29,188,100 |
| Aug 11, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 52,735,800 |
| Aug 8, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 52,007,600 |
| Aug 7, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 97,846,500 |
| Aug 6, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 29,731,400 |
| Aug 5, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 59,232,300 |
| Aug 4, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 131,326,700 |
| Aug 1, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 141,209,600 |
| Jul 31, 2025 | 53.00 | 56.00 | 52.00 | 52.00 | 52.00 | - | 394,272,600 |
| Jul 30, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 91,456,900 |
| Jul 29, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2.00% | 20,097,800 |
| Jul 28, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 43,376,900 |
| Jul 25, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 48,316,000 |
| Jul 24, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 25,531,200 |
| Jul 23, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 22,514,500 |
| Jul 22, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 43,690,600 |
| Jul 21, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 57,832,700 |
| Jul 18, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 62,432,900 |
| Jul 17, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 23,893,400 |