Jakarta - Delayed Quote IDR

PT Central Proteina Prima Tbk (CPRO.JK)

Compare
51.00 0.00 (0.00%)
At close: 4:14 PM GMT+7
Currency in IDR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 51.00 52.00 50.00 51.00 51.00 49,609,400
Oct 24, 2024 53.00 54.00 50.00 51.00 51.00 234,746,400
Oct 23, 2024 50.00 54.00 50.00 53.00 53.00 452,692,300
Oct 22, 2024 50.00 50.00 50.00 50.00 50.00 3,641,600
Oct 21, 2024 50.00 50.00 50.00 50.00 50.00 4,075,400
Oct 18, 2024 50.00 50.00 50.00 50.00 50.00 3,098,300
Oct 17, 2024 50.00 50.00 50.00 50.00 50.00 2,108,900
Oct 16, 2024 50.00 50.00 50.00 50.00 50.00 554,900
Oct 15, 2024 50.00 50.00 50.00 50.00 50.00 1,349,700
Oct 14, 2024 50.00 50.00 50.00 50.00 50.00 2,317,100
Oct 11, 2024 50.00 50.00 50.00 50.00 50.00 2,371,400
Oct 10, 2024 50.00 50.00 50.00 50.00 50.00 2,177,000
Oct 9, 2024 50.00 50.00 50.00 50.00 50.00 206,100
Oct 8, 2024 50.00 50.00 50.00 50.00 50.00 1,264,900
Oct 7, 2024 50.00 50.00 50.00 50.00 50.00 104,100
Oct 4, 2024 50.00 50.00 50.00 50.00 50.00 291,600
Oct 3, 2024 50.00 50.00 50.00 50.00 50.00 240,000
Oct 2, 2024 50.00 50.00 50.00 50.00 50.00 377,700
Oct 1, 2024 50.00 50.00 50.00 50.00 50.00 557,800
Sep 30, 2024 50.00 50.00 50.00 50.00 50.00 1,257,600
Sep 27, 2024 50.00 50.00 50.00 50.00 50.00 1,766,400
Sep 26, 2024 50.00 50.00 50.00 50.00 50.00 6,642,900
Sep 25, 2024 50.00 50.00 50.00 50.00 50.00 2,236,500
Sep 24, 2024 50.00 50.00 50.00 50.00 50.00 1,615,300
Sep 23, 2024 50.00 50.00 50.00 50.00 50.00 6,989,700
Sep 20, 2024 50.00 50.00 50.00 50.00 50.00 2,093,500
Sep 19, 2024 50.00 50.00 50.00 50.00 50.00 3,572,700
Sep 18, 2024 50.00 50.00 50.00 50.00 50.00 3,055,000
Sep 17, 2024 50.00 50.00 50.00 50.00 50.00 5,292,700
Sep 13, 2024 50.00 50.00 50.00 50.00 50.00 2,179,100
Sep 12, 2024 50.00 50.00 50.00 50.00 50.00 1,754,100
Sep 11, 2024 50.00 50.00 50.00 50.00 50.00 1,878,200
Sep 10, 2024 50.00 50.00 50.00 50.00 50.00 5,329,500
Sep 9, 2024 50.00 50.00 50.00 50.00 50.00 2,606,200
Sep 6, 2024 50.00 50.00 50.00 50.00 50.00 1,388,700
Sep 5, 2024 50.00 50.00 50.00 50.00 50.00 2,401,500
Sep 4, 2024 50.00 50.00 50.00 50.00 50.00 893,200
Sep 3, 2024 51.00 51.00 50.00 50.00 50.00 3,901,200
Sep 2, 2024 50.00 51.00 50.00 50.00 50.00 9,751,800
Aug 30, 2024 50.00 50.00 50.00 50.00 50.00 6,381,700
Aug 29, 2024 50.00 51.00 50.00 50.00 50.00 22,783,200
Aug 28, 2024 50.00 51.00 50.00 51.00 51.00 12,300,500
Aug 27, 2024 51.00 51.00 50.00 50.00 50.00 34,279,500
Aug 26, 2024 50.00 51.00 50.00 51.00 51.00 35,358,600
Aug 23, 2024 50.00 50.00 50.00 50.00 50.00 4,539,800
Aug 22, 2024 50.00 50.00 50.00 50.00 50.00 2,747,000
Aug 21, 2024 50.00 50.00 50.00 50.00 50.00 11,172,100
Aug 20, 2024 50.00 50.00 50.00 50.00 50.00 10,041,100
Aug 19, 2024 50.00 51.00 50.00 50.00 50.00 50,030,700
Aug 16, 2024 50.00 51.00 50.00 50.00 50.00 82,137,100
Aug 15, 2024 50.00 50.00 50.00 50.00 50.00 526,200
Aug 14, 2024 50.00 50.00 50.00 50.00 50.00 2,352,200
Aug 13, 2024 50.00 50.00 50.00 50.00 50.00 1,071,600
Aug 12, 2024 50.00 50.00 50.00 50.00 50.00 3,885,800
Aug 9, 2024 50.00 50.00 50.00 50.00 50.00 1,213,500
Aug 8, 2024 50.00 50.00 50.00 50.00 50.00 482,400
Aug 7, 2024 50.00 50.00 50.00 50.00 50.00 2,248,800
Aug 6, 2024 50.00 50.00 50.00 50.00 50.00 314,500
Aug 5, 2024 50.00 50.00 50.00 50.00 50.00 1,757,900
Aug 2, 2024 50.00 50.00 50.00 50.00 50.00 1,977,400
Aug 1, 2024 50.00 50.00 50.00 50.00 50.00 5,573,800
Jul 31, 2024 50.00 51.00 50.00 50.00 50.00 17,745,600
Jul 30, 2024 50.00 51.00 50.00 51.00 51.00 9,264,200
Jul 29, 2024 51.00 51.00 50.00 50.00 50.00 31,812,500
Jul 26, 2024 51.00 51.00 50.00 51.00 51.00 7,394,000
Jul 25, 2024 51.00 51.00 50.00 50.00 50.00 42,002,800
Jul 24, 2024 50.00 51.00 50.00 50.00 50.00 14,926,200
Jul 23, 2024 51.00 51.00 50.00 50.00 50.00 19,699,200
Jul 22, 2024 52.00 53.00 51.00 51.00 51.00 31,954,000
Jul 19, 2024 52.00 54.00 51.00 52.00 52.00 50,173,100
Jul 18, 2024 50.00 53.00 50.00 52.00 52.00 60,172,700
Jul 17, 2024 50.00 51.00 50.00 50.00 50.00 72,035,700
Jul 16, 2024 50.00 50.00 50.00 50.00 50.00 1,537,600
Jul 15, 2024 50.00 50.00 50.00 50.00 50.00 10,104,100
Jul 12, 2024 50.00 50.00 50.00 50.00 50.00 3,052,200
Jul 11, 2024 50.00 50.00 50.00 50.00 50.00 4,787,400
Jul 10, 2024 50.00 50.00 50.00 50.00 50.00 6,091,700
Jul 9, 2024 50.00 50.00 50.00 50.00 50.00 414,000
Jul 8, 2024 50.00 50.00 50.00 50.00 50.00 1,745,700
Jul 5, 2024 50.00 50.00 50.00 50.00 50.00 2,801,300
Jul 4, 2024 50.00 50.00 50.00 50.00 50.00 5,144,800
Jul 3, 2024 50.00 50.00 50.00 50.00 50.00 10,106,800
Jul 2, 2024 50.00 50.00 50.00 50.00 50.00 273,200
Jul 1, 2024 50.00 50.00 50.00 50.00 50.00 393,200
Jun 28, 2024 50.00 50.00 50.00 50.00 50.00 3,599,400
Jun 27, 2024 50.00 50.00 50.00 50.00 50.00 79,800
Jun 26, 2024 50.00 50.00 50.00 50.00 50.00 190,500
Jun 25, 2024 50.00 50.00 50.00 50.00 50.00 582,000
Jun 24, 2024 50.00 50.00 50.00 50.00 50.00 192,600
Jun 21, 2024 50.00 50.00 50.00 50.00 50.00 295,300
Jun 20, 2024 50.00 50.00 50.00 50.00 50.00 294,000
Jun 19, 2024 50.00 50.00 50.00 50.00 50.00 10,024,900
Jun 14, 2024 50.00 50.00 50.00 50.00 50.00 167,600
Jun 13, 2024 50.00 50.00 50.00 50.00 50.00 20,600
Jun 12, 2024 50.00 50.00 50.00 50.00 50.00 111,100
Jun 11, 2024 50.00 50.00 50.00 50.00 50.00 521,200
Jun 10, 2024 50.00 50.00 50.00 50.00 50.00 7,172,200
Jun 7, 2024 50.00 50.00 50.00 50.00 50.00 194,000
Jun 6, 2024 50.00 50.00 50.00 50.00 50.00 100,700
Jun 5, 2024 50.00 50.00 50.00 50.00 50.00 131,100
Jun 4, 2024 50.00 50.00 50.00 50.00 50.00 477,500
Jun 3, 2024 50.00 50.00 50.00 50.00 50.00 228,400
May 31, 2024 50.00 50.00 50.00 50.00 50.00 330,600
May 30, 2024 50.00 50.00 50.00 50.00 50.00 163,100
May 29, 2024 50.00 50.00 50.00 50.00 50.00 5,242,900
May 28, 2024 50.00 50.00 50.00 50.00 50.00 1,316,600
May 27, 2024 50.00 50.00 50.00 50.00 50.00 2,734,600
May 22, 2024 50.00 50.00 50.00 50.00 50.00 434,700
May 21, 2024 50.00 50.00 50.00 50.00 50.00 12,775,700
May 20, 2024 50.00 50.00 50.00 50.00 50.00 1,786,100
May 17, 2024 50.00 50.00 50.00 50.00 50.00 4,958,800
May 16, 2024 50.00 50.00 50.00 50.00 50.00 4,262,100
May 15, 2024 50.00 50.00 50.00 50.00 50.00 11,073,600
May 14, 2024 50.00 50.00 50.00 50.00 50.00 389,600
May 13, 2024 50.00 50.00 50.00 50.00 50.00 14,538,700
May 8, 2024 50.00 50.00 50.00 50.00 50.00 362,000
May 7, 2024 50.00 50.00 50.00 50.00 50.00 3,478,100
May 6, 2024 50.00 51.00 50.00 50.00 50.00 17,417,900
May 3, 2024 50.00 51.00 50.00 50.00 50.00 56,021,700
May 2, 2024 50.00 50.00 50.00 50.00 50.00 7,411,400
Apr 30, 2024 50.00 50.00 50.00 50.00 50.00 4,193,700
Apr 29, 2024 50.00 51.00 50.00 50.00 50.00 51,265,000
Apr 26, 2024 50.00 51.00 50.00 50.00 50.00 23,469,700
Apr 25, 2024 50.00 51.00 50.00 50.00 50.00 16,183,800
Apr 24, 2024 50.00 51.00 50.00 50.00 50.00 24,145,700
Apr 23, 2024 50.00 51.00 50.00 50.00 50.00 40,216,000
Apr 22, 2024 50.00 50.00 50.00 50.00 50.00 33,094,900
Apr 19, 2024 50.00 51.00 50.00 50.00 50.00 72,336,400
Apr 18, 2024 50.00 51.00 50.00 50.00 50.00 29,959,900
Apr 17, 2024 51.00 51.00 50.00 50.00 50.00 14,455,100
Apr 16, 2024 50.00 51.00 50.00 50.00 50.00 78,148,700
Apr 5, 2024 52.00 52.00 50.00 50.00 50.00 60,816,900
Apr 4, 2024 51.00 52.00 51.00 51.00 51.00 13,681,100
Apr 3, 2024 52.00 52.00 51.00 51.00 51.00 41,591,300
Apr 2, 2024 51.00 52.00 50.00 52.00 52.00 39,118,400
Apr 1, 2024 52.00 53.00 50.00 50.00 50.00 107,241,100
Mar 28, 2024 53.00 53.00 52.00 52.00 52.00 38,276,800
Mar 27, 2024 52.00 54.00 52.00 53.00 53.00 40,610,700
Mar 26, 2024 54.00 54.00 52.00 53.00 53.00 11,589,200
Mar 25, 2024 54.00 54.00 52.00 53.00 53.00 43,027,500
Mar 22, 2024 54.00 55.00 53.00 54.00 54.00 14,811,100
Mar 21, 2024 53.00 55.00 52.00 54.00 54.00 56,892,300
Mar 20, 2024 53.00 54.00 52.00 53.00 53.00 19,490,000
Mar 19, 2024 53.00 54.00 52.00 53.00 53.00 50,078,900
Mar 18, 2024 54.00 55.00 53.00 53.00 53.00 33,025,300
Mar 15, 2024 53.00 54.00 53.00 54.00 54.00 53,710,700
Mar 14, 2024 54.00 54.00 53.00 53.00 53.00 15,673,400
Mar 13, 2024 54.00 54.00 53.00 53.00 53.00 19,219,500
Mar 8, 2024 55.00 55.00 53.00 54.00 54.00 31,723,300
Mar 7, 2024 54.00 56.00 54.00 54.00 54.00 30,217,000
Mar 6, 2024 53.00 55.00 53.00 54.00 54.00 38,125,200
Mar 5, 2024 55.00 56.00 53.00 53.00 53.00 63,109,000
Mar 4, 2024 53.00 57.00 52.00 55.00 55.00 237,919,400
Mar 1, 2024 52.00 53.00 52.00 52.00 52.00 29,182,600
Feb 29, 2024 53.00 53.00 52.00 52.00 52.00 12,695,800
Feb 28, 2024 52.00 53.00 52.00 53.00 53.00 23,931,800
Feb 27, 2024 52.00 54.00 51.00 52.00 52.00 108,827,600
Feb 26, 2024 51.00 52.00 51.00 51.00 51.00 51,997,500
Feb 23, 2024 52.00 52.00 51.00 51.00 51.00 15,743,400
Feb 22, 2024 51.00 52.00 51.00 51.00 51.00 9,815,400
Feb 21, 2024 51.00 52.00 51.00 51.00 51.00 9,803,000
Feb 20, 2024 52.00 52.00 51.00 51.00 51.00 21,280,600
Feb 19, 2024 51.00 52.00 51.00 52.00 52.00 29,208,100
Feb 16, 2024 52.00 52.00 51.00 51.00 51.00 45,112,800
Feb 15, 2024 52.00 52.00 51.00 51.00 51.00 26,980,400
Feb 13, 2024 51.00 52.00 51.00 52.00 52.00 17,764,400
Feb 12, 2024 52.00 52.00 51.00 51.00 51.00 12,387,800
Feb 7, 2024 53.00 53.00 51.00 52.00 52.00 8,259,200
Feb 6, 2024 52.00 54.00 51.00 52.00 52.00 37,190,300
Feb 5, 2024 52.00 52.00 51.00 52.00 52.00 22,639,700
Feb 2, 2024 53.00 53.00 51.00 52.00 52.00 44,634,700
Feb 1, 2024 52.00 54.00 52.00 52.00 52.00 69,288,700
Jan 31, 2024 51.00 54.00 50.00 52.00 52.00 148,938,300
Jan 30, 2024 51.00 51.00 50.00 50.00 50.00 109,350,000
Jan 29, 2024 50.00 51.00 50.00 51.00 51.00 42,825,800
Jan 26, 2024 50.00 51.00 50.00 51.00 51.00 13,186,500
Jan 25, 2024 50.00 51.00 50.00 50.00 50.00 38,040,300
Jan 24, 2024 50.00 51.00 50.00 50.00 50.00 54,166,800
Jan 23, 2024 50.00 51.00 50.00 50.00 50.00 130,138,000
Jan 22, 2024 51.00 51.00 50.00 50.00 50.00 71,441,600
Jan 19, 2024 51.00 52.00 50.00 51.00 51.00 160,986,900
Jan 18, 2024 51.00 52.00 51.00 51.00 51.00 16,866,500
Jan 17, 2024 51.00 52.00 51.00 51.00 51.00 21,132,600
Jan 16, 2024 51.00 52.00 51.00 51.00 51.00 8,715,800
Jan 15, 2024 51.00 52.00 50.00 51.00 51.00 67,874,900
Jan 12, 2024 52.00 52.00 51.00 51.00 51.00 7,561,000
Jan 11, 2024 52.00 52.00 51.00 51.00 51.00 46,904,900
Jan 10, 2024 51.00 53.00 50.00 51.00 51.00 100,317,700
Jan 9, 2024 51.00 52.00 50.00 51.00 51.00 155,973,800
Jan 8, 2024 52.00 52.00 51.00 51.00 51.00 10,898,400
Jan 5, 2024 51.00 52.00 51.00 52.00 52.00 16,346,000
Jan 4, 2024 52.00 52.00 51.00 52.00 52.00 8,576,100
Jan 3, 2024 52.00 52.00 51.00 52.00 52.00 12,775,900
Jan 2, 2024 52.00 52.00 51.00 51.00 51.00 3,901,300
Dec 29, 2023 51.00 52.00 51.00 51.00 51.00 25,780,800
Dec 28, 2023 51.00 52.00 51.00 51.00 51.00 18,526,800
Dec 27, 2023 51.00 52.00 50.00 51.00 51.00 159,948,000
Dec 22, 2023 51.00 52.00 51.00 51.00 51.00 29,654,300
Dec 21, 2023 51.00 52.00 51.00 51.00 51.00 20,950,300
Dec 20, 2023 52.00 52.00 51.00 51.00 51.00 37,328,200
Dec 19, 2023 52.00 52.00 51.00 51.00 51.00 25,085,100
Dec 18, 2023 52.00 53.00 51.00 52.00 52.00 30,858,400
Dec 15, 2023 54.00 54.00 51.00 52.00 52.00 119,181,800
Dec 14, 2023 51.00 54.00 51.00 53.00 53.00 67,761,500
Dec 13, 2023 52.00 52.00 51.00 51.00 51.00 11,487,500
Dec 12, 2023 51.00 52.00 50.00 51.00 51.00 61,122,400
Dec 11, 2023 51.00 52.00 50.00 51.00 51.00 105,884,700
Dec 8, 2023 52.00 53.00 51.00 51.00 51.00 30,392,600
Dec 7, 2023 52.00 53.00 51.00 52.00 52.00 95,916,000
Dec 6, 2023 52.00 53.00 52.00 52.00 52.00 34,328,300
Dec 5, 2023 53.00 53.00 52.00 53.00 53.00 15,457,200
Dec 4, 2023 53.00 54.00 52.00 53.00 53.00 47,074,500
Dec 1, 2023 53.00 54.00 53.00 53.00 53.00 29,374,400
Nov 30, 2023 53.00 54.00 53.00 53.00 53.00 29,614,900
Nov 29, 2023 53.00 54.00 53.00 53.00 53.00 30,636,000
Nov 28, 2023 53.00 54.00 53.00 53.00 53.00 26,616,200
Nov 27, 2023 53.00 54.00 52.00 53.00 53.00 67,643,500
Nov 24, 2023 53.00 54.00 52.00 53.00 53.00 35,872,900
Nov 23, 2023 53.00 54.00 53.00 53.00 53.00 15,885,800
Nov 22, 2023 53.00 54.00 53.00 54.00 54.00 26,072,700
Nov 21, 2023 53.00 54.00 53.00 53.00 53.00 12,558,800
Nov 20, 2023 53.00 54.00 53.00 53.00 53.00 40,578,900
Nov 17, 2023 54.00 54.00 53.00 53.00 53.00 14,791,200
Nov 16, 2023 54.00 55.00 53.00 54.00 54.00 15,021,500
Nov 15, 2023 54.00 55.00 53.00 54.00 54.00 68,027,200
Nov 14, 2023 54.00 55.00 53.00 53.00 53.00 17,064,400
Nov 13, 2023 54.00 55.00 53.00 54.00 54.00 26,496,400
Nov 10, 2023 54.00 55.00 53.00 54.00 54.00 51,179,000
Nov 9, 2023 55.00 56.00 54.00 54.00 54.00 54,717,300
Nov 8, 2023 55.00 55.00 53.00 54.00 54.00 40,175,700
Nov 7, 2023 54.00 56.00 53.00 55.00 55.00 101,145,000
Nov 6, 2023 54.00 55.00 53.00 54.00 54.00 45,173,900
Nov 3, 2023 54.00 55.00 53.00 54.00 54.00 77,747,600
Nov 2, 2023 54.00 55.00 52.00 54.00 54.00 76,382,600
Nov 1, 2023 54.00 57.00 52.00 53.00 53.00 180,811,400
Oct 31, 2023 54.00 55.00 53.00 53.00 53.00 58,887,000
Oct 30, 2023 55.00 56.00 54.00 54.00 54.00 46,492,000
Oct 27, 2023 55.00 56.00 54.00 56.00 56.00 40,895,000
Oct 26, 2023 57.00 57.00 54.00 55.00 55.00 101,804,800
Oct 25, 2023 55.00 58.00 54.00 57.00 57.00 69,048,100

Related Tickers