Efek Terdaftar

Colorpak Indonesia Tbk, PT

Security name
Colorpak Indonesia Tbk
Issuer
Colorpak Indonesia Tbk, PT
ISIN Code
ID1000079106
Short Code
CLPI
Type
Saham Biasa
Listing Date
30 November 2001
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
306,338,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
30 November 2001
Activity Sector
CHEMICALS
Number of Securities
306,338,500 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 690 660 670 14 939,000 7
13 May 2020 0 700 660 660 462 32,060,000 16
29 May 2020 0 660 660 660 133 8,778,000 14
03 Jun 2020 0 700 675 690 385 26,419,500 19
04 Jun 2020 0 700 690 690 275 19,193,000 22
05 Jun 2020 0 700 675 690 1,168 79,488,500 20
09 Jun 2020 0 715 670 675 2,339 158,864,000 61
10 Jun 2020 0 685 660 685 2,426 165,412,000 32
11 Jun 2020 0 690 670 670 208 13,965,500 15
12 Jun 2020 0 680 640 675 510 34,184,500 35
16 Jun 2020 0 685 675 685 296 20,255,000 26
17 Jun 2020 0 695 685 690 274 18,984,000 23
18 Jun 2020 0 695 675 675 305 20,817,500 30
22 Jun 2020 0 740 675 710 2,171 152,044,000 93
24 Jun 2020 0 735 715 730 1,794 130,758,500 51
26 Jun 2020 0 745 725 745 310 23,080,000 22
29 Jun 2020 0 735 705 730 357 25,478,500 31
30 Jun 2020 0 755 705 745 1,557 114,391,500 73
01 Jul 2020 0 755 740 750 593 44,488,500 41
02 Jul 2020 0 750 730 745 132 9,756,000 21
03 Jul 2020 0 740 730 735 452 33,189,500 21
06 Jul 2020 0 745 730 740 51 3,729,500 9
07 Jul 2020 0 735 720 735 285 20,728,000 32
08 Jul 2020 0 740 710 725 662 47,608,500 48
10 Jul 2020 0 720 700 715 651 45,844,000 45
13 Jul 2020 0 730 715 730 232 16,740,000 17
14 Jul 2020 0 730 700 715 898 63,686,000 40
15 Jul 2020 0 720 715 715 330 23,598,500 14
16 Jul 2020 0 720 720 720 16 1,152,000 8
17 Jul 2020 0 730 705 725 466 33,532,500 26
20 Jul 2020 0 730 700 700 1,962 138,377,500 69
21 Jul 2020 0 720 700 715 742 52,242,000 45
22 Jul 2020 0 710 700 700 723 50,698,500 51
23 Jul 2020 0 710 700 710 1,048 73,905,500 41
27 Jul 2020 0 715 705 715 361 25,708,000 26
28 Jul 2020 0 720 700 700 253 17,794,500 30
29 Jul 2020 0 715 685 700 1,587 110,168,000 80
03 Aug 2020 0 715 690 700 1,078 75,764,000 67
04 Aug 2020 0 705 695 700 215 15,044,500 22
05 Aug 2020 0 745 685 700 1,467 103,641,500 71
06 Aug 2020 0 720 700 710 3,100 217,589,500 68
07 Aug 2020 0 715 700 710 378 26,613,500 32
10 Aug 2020 0 715 700 710 2,316 162,904,500 75
11 Aug 2020 0 705 695 705 4,611 322,837,500 58
12 Aug 2020 0 725 700 720 4,609 327,817,500 107
13 Aug 2020 0 730 715 715 962 69,085,500 36
14 Aug 2020 0 730 710 725 1,547 110,923,000 64
18 Aug 2020 0 750 720 720 4,839 354,666,000 183
19 Aug 2020 0 750 720 745 5,341 395,866,000 165
24 Aug 2020 0 785 740 760 10,838 829,495,000 336
25 Aug 2020 0 780 750 780 15,588 1,192,027,500 455
26 Aug 2020 0 790 780 785 6,535 511,801,000 283
27 Aug 2020 0 790 765 770 7,210 560,494,000 294
28 Aug 2020 0 780 770 775 6,162 476,611,500 262
31 Aug 2020 0 790 770 775 17,742 1,381,079,500 509
01 Sep 2020 0 745 725 725 2,574 186,675,500 131
03 Sep 2020 0 710 695 695 944 66,019,000 118
07 Sep 2020 0 690 670 675 992 67,318,000 141
08 Sep 2020 0 705 675 680 1,014 69,299,500 78
09 Sep 2020 0 680 670 675 1,058 71,265,500 95
10 Sep 2020 0 670 630 630 2,883 185,429,000 217
11 Sep 2020 0 650 590 635 1,085 66,285,500 86
14 Sep 2020 0 685 640 665 631 42,125,000 94
15 Sep 2020 0 680 660 665 231 15,490,500 39
16 Sep 2020 0 680 660 660 256 16,995,500 37
21 Sep 2020 0 690 660 660 241 16,068,500 39
22 Sep 2020 0 685 655 660 281 18,664,500 52
23 Sep 2020 0 675 660 670 92 6,106,000 25
24 Sep 2020 0 675 625 640 1,517 99,149,000 90
25 Sep 2020 0 645 630 640 426 27,266,500 57
29 Sep 2020 0 660 630 640 866 55,029,000 58
02 Oct 2020 0 665 655 655 153 10,088,000 24
05 Oct 2020 0 670 655 655 147 9,635,000 30
07 Oct 2020 0 660 650 660 116 7,651,500 10
09 Oct 2020 0 675 665 670 95 6,369,500 21
13 Oct 2020 0 675 660 660 298 19,845,500 54
14 Oct 2020 0 670 655 665 638 42,397,500 65
15 Oct 2020 0 670 660 665 473 31,345,000 31
16 Oct 2020 0 665 650 655 453 29,780,500 69
19 Oct 2020 0 665 650 660 256 16,715,000 49
20 Oct 2020 0 665 660 660 180 11,895,500 25
21 Oct 2020 0 670 660 665 574 38,215,500 53
22 Oct 2020 0 670 655 660 387 25,500,500 54
23 Oct 2020 0 665 655 655 96 6,336,500 16
26 Oct 2020 0 660 660 660 184 12,144,000 12
27 Oct 2020 0 680 650 670 1,075 71,414,000 79
03 Nov 2020 0 680 670 680 552 37,408,000 42
04 Nov 2020 0 690 680 680 836 57,111,000 50
10 Nov 2020 0 715 705 710 1,046 74,264,000 46
11 Nov 2020 0 710 705 705 315 22,223,500 35
12 Nov 2020 0 705 695 700 160 11,161,000 32
13 Nov 2020 0 710 700 710 181 12,727,500 18
16 Nov 2020 0 710 700 705 741 51,945,500 38
17 Nov 2020 0 710 695 705 2,248 158,223,500 66
18 Nov 2020 0 705 700 705 1,405 98,817,500 48
20 Nov 2020 0 725 710 720 2,129 153,126,000 47
23 Nov 2020 0 730 720 725 919 66,762,000 68
24 Nov 2020 0 735 725 730 923 67,225,000 72
25 Nov 2020 0 740 730 735 2,082 152,719,000 72
26 Nov 2020 0 750 730 750 2,619 193,384,500 71
30 Nov 2020 0 750 710 720 4,423 323,266,000 174
01 Dec 2020 0 740 725 730 246 17,942,000 44
02 Dec 2020 0 740 725 730 1,035 75,978,000 72
04 Dec 2020 0 735 730 735 1,071 78,345,500 50
07 Dec 2020 0 745 735 740 971 71,657,500 64
08 Dec 2020 0 750 735 745 1,566 116,785,500 49
10 Dec 2020 0 745 735 745 1,253 92,682,500 74
11 Dec 2020 0 750 740 745 639 47,703,500 58
14 Dec 2020 0 755 745 750 5,997 450,022,500 71
15 Dec 2020 0 755 740 750 742 55,527,000 38
16 Dec 2020 0 760 740 740 1,712 127,386,000 84
17 Dec 2020 0 745 730 740 645 47,736,500 71
18 Dec 2020 0 760 735 755 1,785 133,998,500 64
22 Dec 2020 0 760 740 745 2,520 188,908,500 69
28 Dec 2020 0 770 745 755 1,889 142,143,000 114
29 Dec 2020 0 765 750 755 2,691 202,291,500 76
30 Dec 2020 0 765 720 755 3,618 271,706,500 80
04 Jan 2021 0 775 755 775 4,906 376,804,000 106
05 Jan 2021 0 785 765 770 623 48,211,500 71
06 Jan 2021 0 780 760 760 804 61,692,000 69
07 Jan 2021 0 780 760 770 3,988 307,220,500 62
08 Jan 2021 0 785 765 775 1,531 118,690,000 103
11 Jan 2021 0 795 775 780 2,202 172,659,000 163
12 Jan 2021 0 805 775 795 890 70,367,500 74
13 Jan 2021 0 810 790 795 2,394 191,296,500 115
15 Jan 2021 0 825 785 800 1,936 153,957,000 101
18 Jan 2021 0 805 790 795 992 79,033,000 73
19 Jan 2021 0 795 790 795 1,053 83,346,500 72
20 Jan 2021 0 800 790 800 515 40,879,000 43
21 Jan 2021 0 845 795 805 2,385 191,713,000 83
22 Jan 2021 0 810 790 790 2,071 164,333,500 153
25 Jan 2021 0 815 785 790 509 40,278,000 109
26 Jan 2021 0 800 755 765 1,550 119,722,500 106
27 Jan 2021 0 775 745 750 2,359 179,005,500 118
28 Jan 2021 0 770 730 745 1,852 138,378,500 121
29 Jan 2021 0 755 730 740 1,154 85,222,500 93
01 Feb 2021 0 775 725 775 1,805 135,982,500 93
02 Feb 2021 0 785 740 775 4,602 345,414,500 116
03 Feb 2021 0 795 765 775 1,535 120,765,000 38
04 Feb 2021 0 795 760 785 3,296 259,984,500 62
05 Feb 2021 0 790 785 790 309 24,324,000 37
08 Feb 2021 0 795 780 790 872 68,580,500 58
09 Feb 2021 0 790 780 785 1,111 86,819,000 57
10 Feb 2021 0 790 750 775 1,673 127,124,000 58
11 Feb 2021 0 775 765 775 595 45,623,500 56
15 Feb 2021 0 790 770 780 598 46,822,000 41
16 Feb 2021 0 790 780 780 670 52,274,000 37
17 Feb 2021 0 900 775 785 1,645 130,284,000 117
18 Feb 2021 0 800 780 795 586 46,465,500 50
19 Feb 2021 0 810 795 800 2,186 175,432,000 121
22 Feb 2021 0 850 800 825 4,219 347,089,500 152
23 Feb 2021 0 850 825 850 2,787 234,793,500 139
25 Feb 2021 0 870 845 850 733 62,933,000 84
26 Feb 2021 0 850 805 835 490 40,591,000 82
01 Mar 2021 0 850 815 835 799 66,595,000 59
02 Mar 2021 0 850 825 840 1,099 92,518,000 71
03 Mar 2021 0 845 835 840 249 20,843,000 27
04 Mar 2021 0 845 830 840 222 18,598,000 49
05 Mar 2021 0 840 820 830 278 22,994,500 55
10 Mar 2021 0 835 825 830 282 23,390,500 26
12 Mar 2021 0 880 825 880 3,943 338,254,000 93
15 Mar 2021 0 890 850 875 543 47,382,000 86
17 Mar 2021 0 885 860 870 296 25,773,000 48
19 Mar 2021 0 875 855 870 222 19,266,500 39
25 Mar 2021 0 860 830 840 872 73,538,000 84
26 Mar 2021 0 840 830 835 478 39,926,000 67
29 Mar 2021 0 865 820 840 501 42,280,500 52
30 Mar 2021 0 850 825 825 444 36,870,500 62
31 Mar 2021 0 835 810 815 985 80,570,000 84
01 Apr 2021 0 835 815 835 230 18,974,500 38
05 Apr 2021 0 835 820 835 953 78,999,000 57
06 Apr 2021 0 835 815 835 2,102 172,616,000 64
08 Apr 2021 0 845 825 835 142 11,842,000 34
09 Apr 2021 0 840 820 830 548 45,358,500 56
12 Apr 2021 0 840 815 820 334 27,390,500 55
13 Apr 2021 0 825 815 825 407 33,300,000 47
14 Apr 2021 0 835 815 825 646 52,911,000 43
15 Apr 2021 0 830 825 830 445 36,809,500 29
16 Apr 2021 0 835 825 830 327 27,138,000 28
19 Apr 2021 0 835 825 830 116 9,613,500 34
20 Apr 2021 0 835 825 830 109 9,017,000 8
21 Apr 2021 0 835 825 830 218 18,097,000 26
22 Apr 2021 0 835 825 830 342 28,358,000 21
23 Apr 2021 0 835 825 835 209 17,273,500 26
26 Apr 2021 0 835 820 825 358 29,472,000 47
27 Apr 2021 0 835 820 825 561 46,406,500 46
28 Apr 2021 0 835 825 830 581 48,420,500 42
29 Apr 2021 0 835 825 835 2,432 201,980,500 33
03 May 2021 0 850 835 840 1,148 96,575,000 72
04 May 2021 0 850 840 845 1,765 148,934,000 58
06 May 2021 0 870 835 860 3,544 303,091,000 128

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CLPI : 56.55 IDR) 31 Aug 2020 02 Sep 2020 23 Sep 2020 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Cash Dividend (1 CLPI : 55.09 IDR) 26 Jun 2019 28 Jun 2019 19 Jul 2019 Active
Proxy Voting   - 24 May 2019 18 Jun 2019 Active
Cash Dividend (1 CLPI : 63.87 IDR) 08 Jun 2018 22 Jun 2018 05 Jul 2018 Active
Proxy Voting   - 31 May 2018 31 May 2018 Active
Cash Dividend (1 CLPI : 103.52 IDR) 14 Jun 2017 19 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Cash Dividend (1 CLPI : 39.72 IDR) 16 Jun 2016 21 Jun 2016 13 Jul 2016 Active
Proxy Voting   - 17 May 2016 09 Jun 2016 Active
Cash Dividend (1 CLPI : 53.29 IDR) 22 Jun 2015 25 Jun 2015 09 Jul 2015 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Cash Dividend (1 CLPI : 20.75 IDR) 17 Jul 2014 22 Jul 2014 12 Aug 2014 Active
Proxy Voting   - 28 May 2014 16 Jun 2014 Active
Cash Dividend (1 CLPI : 35.08 IDR) 12 Aug 2013 15 Aug 2013 29 Aug 2013 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Cash Dividend (1 CLPI : 27.1 IDR) 12 Jul 2012 17 Jul 2012 31 Jul 2012 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Cash Dividend (1 CLPI : 27.8 IDR) 15 Aug 2011 19 Aug 2011 09 Sep 2011 Active
Proxy Voting   - 27 May 2011 14 Jun 2011 Active
Cash Dividend (1 CLPI : 30.2 IDR) 13 Aug 2010 19 Aug 2010 02 Sep 2010 Active
Proxy Voting   - 02 Jun 2010 18 Jun 2010 Active
Cash Dividend (1 CLPI : 19.6 IDR) 11 Aug 2009 14 Aug 2009 31 Aug 2009 Active
Proxy Voting   - 27 May 2009 12 Jun 2009 Active
Cash Dividend (1 CLPI : 9.5 IDR) 16 Jul 2008 21 Jul 2008 05 Aug 2008 Active
Proxy Voting   - 05 Jun 2008 20 Jun 2008 Active
Cash Dividend   13 Jul 2007 18 Jul 2007 31 Jul 2007 Active
Proxy Voting   - 07 Jun 2007 22 Jun 2007 Active
Cash Dividend   17 Jul 2006 20 Jul 2006 03 Aug 2006 Active
Proxy Voting   - 09 Jun 2006 26 Jun 2006 Active
Cash Dividend   08 Jul 2005 13 Jul 2005 27 Jul 2005 Active
Proxy Voting   - 02 Jun 2005 17 Jun 2005 Active
Cash Dividend   07 Jul 2004 12 Jul 2004 26 Jul 2004 Active
Proxy Voting   - 28 May 2004 14 Jun 2004 Active
Cash Dividend   23 Jun 2003 26 Jun 2003 10 Jul 2003 Active
Proxy Voting   - 12 May 2003 28 May 2003 Active
Cash Dividend   21 Jun 2002 26 Jun 2002 10 Jul 2002 Active
Proxy Voting   - 03 May 2002 21 May 2002 Active