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 17 Jan 2022
92.80% Scripless = 284,278,500.000
Local Percentage
40.94%
Foreign Percentage
51.85%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 870 860 865 396 34,267,500 58
11 May 2021 0 865 855 855 360 30,969,500 40
17 May 2021 0 880 835 845 1,597 135,393,000 113
18 May 2021 0 850 835 850 864 72,687,500 42
19 May 2021 0 845 830 835 2,851 238,056,500 67
20 May 2021 0 875 835 875 1,079 91,826,000 59
21 May 2021 0 875 850 850 909 78,007,000 65
25 May 2021 0 855 840 850 354 29,797,000 34
27 May 2021 0 860 845 855 344 29,395,000 36
28 May 2021 0 865 855 855 768 65,931,000 40
31 May 2021 0 950 850 905 5,693 508,966,500 216
02 Jun 2021 0 935 900 910 3,013 276,362,500 184
03 Jun 2021 0 935 910 915 2,281 210,635,500 116
04 Jun 2021 0 945 915 925 1,903 174,817,000 100
07 Jun 2021 0 940 905 925 754 69,322,000 73
08 Jun 2021 0 925 910 925 1,548 142,563,500 75
09 Jun 2021 0 945 915 940 1,893 175,715,500 82
10 Jun 2021 0 945 935 945 1,409 132,399,000 84
11 Jun 2021 0 950 935 940 968 91,330,000 86
14 Jun 2021 0 950 940 940 876 82,559,500 62
16 Jun 2021 0 950 930 950 1,902 179,072,500 62
17 Jun 2021 0 955 945 950 1,362 129,590,500 83
18 Jun 2021 0 950 895 900 3,299 301,233,000 162
21 Jun 2021 0 910 885 910 1,826 163,465,000 103
22 Jun 2021 0 960 900 940 1,223 115,021,000 81
23 Jun 2021 0 940 925 930 461 42,937,500 40
24 Jun 2021 0 940 920 925 538 49,707,500 55
25 Jun 2021 0 940 920 935 1,398 130,512,500 50
30 Jun 2021 0 940 910 925 393 36,170,500 29
01 Jul 2021 0 950 910 925 1,349 123,997,500 75
02 Jul 2021 0 940 920 930 575 53,297,000 39
05 Jul 2021 0 970 920 935 1,929 181,386,000 104
06 Jul 2021 0 965 925 935 1,812 170,619,000 114
07 Jul 2021 0 1,085 940 1,010 9,758 975,411,000 377
08 Jul 2021 0 1,065 985 1,010 4,014 404,445,000 226
09 Jul 2021 0 1,020 980 1,015 1,925 193,112,500 166
12 Jul 2021 0 1,040 1,010 1,035 2,080 212,795,000 205
13 Jul 2021 0 1,060 1,015 1,020 8,707 903,645,000 464
15 Jul 2021 0 1,035 1,015 1,035 528 54,061,500 65
16 Jul 2021 0 1,045 1,030 1,035 1,469 152,400,500 90
19 Jul 2021 0 1,060 1,020 1,060 3,163 331,354,000 148
21 Jul 2021 0 1,105 1,040 1,105 4,949 536,911,000 180
22 Jul 2021 0 1,180 1,105 1,155 6,048 696,722,000 372
23 Jul 2021 0 1,175 1,130 1,165 1,101 127,196,500 141
26 Jul 2021 0 1,165 1,130 1,140 4,314 492,844,500 227
27 Jul 2021 0 1,195 1,110 1,195 8,279 947,258,500 352
28 Jul 2021 0 1,240 1,175 1,210 7,091 851,796,000 338
29 Jul 2021 0 1,285 1,200 1,255 4,813 601,192,000 391
30 Jul 2021 0 1,270 1,205 1,240 3,350 413,659,000 316
02 Aug 2021 0 1,260 1,225 1,235 5,581 690,142,500 315
03 Aug 2021 0 1,240 1,210 1,220 4,622 563,433,500 424
04 Aug 2021 0 1,245 1,210 1,240 5,620 688,962,500 392
05 Aug 2021 0 1,255 1,215 1,235 7,897 973,546,500 513
06 Aug 2021 0 1,215 1,150 1,150 1,943 223,953,000 143
09 Aug 2021 0 1,130 1,070 1,070 2,508 268,543,000 178
10 Aug 2021 0 1,035 1,000 1,020 6,061 613,232,000 415
12 Aug 2021 0 1,030 1,010 1,020 2,935 299,205,500 218
13 Aug 2021 0 1,070 1,010 1,035 1,130 116,845,500 162
16 Aug 2021 0 1,080 1,025 1,045 1,423 149,023,000 218
18 Aug 2021 0 1,065 1,025 1,025 2,343 243,492,500 234
19 Aug 2021 0 1,040 1,010 1,020 1,491 152,211,500 199
20 Aug 2021 0 1,035 1,005 1,010 1,277 129,367,000 148
23 Aug 2021 0 1,015 1,005 1,010 1,585 160,140,500 134
24 Aug 2021 0 1,015 1,005 1,005 610 61,415,500 111
25 Aug 2021 0 1,030 1,010 1,015 516 52,800,500 55
26 Aug 2021 0 1,080 1,015 1,050 1,020 107,506,000 69
27 Aug 2021 0 1,090 1,030 1,030 848 88,881,000 126
30 Aug 2021 0 1,065 1,030 1,050 405 42,474,500 52
31 Aug 2021 0 1,055 1,035 1,050 286 30,041,500 58
01 Sep 2021 0 1,050 1,030 1,035 824 85,588,500 116
02 Sep 2021 0 1,045 1,010 1,030 1,024 104,703,500 127
03 Sep 2021 0 1,040 1,020 1,030 269 27,643,500 41
06 Sep 2021 0 1,050 1,030 1,040 278 28,981,500 60
07 Sep 2021 0 1,055 1,035 1,040 279 29,104,000 64
08 Sep 2021 0 1,040 1,025 1,040 688 71,103,000 69
10 Sep 2021 0 1,040 1,035 1,040 92 9,539,000 35
13 Sep 2021 0 1,045 1,020 1,045 1,212 124,963,000 87
14 Sep 2021 0 1,090 1,030 1,090 2,616 273,098,500 150
15 Sep 2021 0 1,090 1,060 1,085 796 85,705,000 65
16 Sep 2021 0 1,090 1,035 1,065 772 81,693,000 96
17 Sep 2021 0 1,065 1,055 1,060 639 67,828,500 44
20 Sep 2021 0 1,065 1,035 1,045 481 50,298,000 80
21 Sep 2021 0 1,055 1,020 1,030 333 34,265,500 85
23 Sep 2021 0 1,040 1,025 1,030 839 86,465,500 95
24 Sep 2021 0 1,035 1,025 1,030 435 44,687,000 52
27 Sep 2021 0 1,035 1,025 1,030 200 20,606,500 47
28 Sep 2021 0 1,035 1,025 1,030 694 71,242,000 77
29 Sep 2021 0 1,040 1,025 1,030 805 83,051,500 52
30 Sep 2021 0 1,035 1,025 1,030 897 92,437,000 54
01 Oct 2021 0 1,035 1,025 1,035 566 58,186,500 56
04 Oct 2021 0 1,040 1,025 1,035 1,890 195,769,500 94
05 Oct 2021 0 1,040 1,030 1,035 856 88,348,500 76
11 Oct 2021 0 1,045 1,035 1,045 319 33,231,500 42
12 Oct 2021 0 1,050 1,035 1,040 1,041 108,183,500 86
13 Oct 2021 0 1,045 1,040 1,040 799 83,148,000 54
14 Oct 2021 0 1,045 1,035 1,040 258 26,844,500 42
15 Oct 2021 0 1,040 1,035 1,040 965 100,177,500 83
18 Oct 2021 0 1,045 1,030 1,040 706 73,347,500 81
19 Oct 2021 0 1,045 1,035 1,045 484 50,420,500 39
21 Oct 2021 0 1,050 1,040 1,040 794 82,719,500 56
22 Oct 2021 0 1,045 1,025 1,035 1,815 187,524,500 110
25 Oct 2021 0 1,045 1,035 1,040 1,414 147,062,000 61
26 Oct 2021 0 1,045 1,035 1,040 1,315 136,773,500 152
27 Oct 2021 0 1,040 1,035 1,040 549 56,957,000 56
01 Nov 2021 0 1,050 1,030 1,040 1,220 126,400,000 98
02 Nov 2021 0 1,045 1,035 1,035 934 96,746,500 55
03 Nov 2021 0 1,045 1,035 1,040 326 33,771,500 30
04 Nov 2021 0 1,045 1,035 1,035 669 69,335,500 40
05 Nov 2021 0 1,035 1,030 1,035 519 53,511,000 69
09 Nov 2021 0 1,040 1,030 1,030 1,063 109,823,500 64
10 Nov 2021 0 1,040 1,025 1,040 366 37,993,500 37
11 Nov 2021 0 1,040 1,030 1,030 719 74,219,000 54
15 Nov 2021 0 1,040 1,030 1,035 232 23,941,000 44
16 Nov 2021 0 1,040 1,020 1,030 1,087 111,813,500 86
17 Nov 2021 0 1,040 1,030 1,035 326 33,804,500 33
19 Nov 2021 0 1,040 1,030 1,035 597 61,784,500 29
22 Nov 2021 0 1,035 1,030 1,035 402 41,442,000 45
23 Nov 2021 0 1,035 1,030 1,030 658 67,832,500 55
24 Nov 2021 0 1,035 1,030 1,035 169 17,447,500 30
30 Nov 2021 0 1,035 1,020 1,030 1,187 121,938,000 60
01 Dec 2021 0 1,035 1,000 1,025 2,274 231,462,500 132
02 Dec 2021 0 1,035 1,015 1,030 355 36,447,000 47
03 Dec 2021 0 1,035 1,015 1,035 409 42,017,000 46
06 Dec 2021 0 1,035 1,020 1,030 252 25,874,500 52
07 Dec 2021 0 1,030 1,020 1,030 479 49,047,500 74
08 Dec 2021 0 1,035 1,020 1,025 729 74,575,000 80
09 Dec 2021 0 1,030 1,025 1,025 263 26,970,000 31
10 Dec 2021 0 1,030 1,020 1,020 442 45,158,500 92
13 Dec 2021 0 1,030 1,015 1,020 1,010 103,007,000 91
14 Dec 2021 0 1,025 1,010 1,020 699 71,057,000 88
15 Dec 2021 0 1,025 1,015 1,025 515 52,506,500 46
16 Dec 2021 0 1,030 1,015 1,015 617 62,955,500 62
20 Dec 2021 0 1,025 1,015 1,020 1,161 118,400,500 49
21 Dec 2021 0 1,025 1,010 1,020 185 18,844,500 43
22 Dec 2021 0 1,020 1,010 1,010 494 50,044,500 100
23 Dec 2021 0 1,020 1,005 1,010 210 21,239,000 67
24 Dec 2021 0 1,025 1,010 1,015 300 30,505,000 54
27 Dec 2021 0 1,035 1,005 1,015 914 92,521,500 125
28 Dec 2021 0 1,030 1,000 1,020 2,090 210,110,500 172
30 Dec 2021 0 1,025 1,015 1,025 325 33,185,500 30
03 Jan 2022 0 1,035 1,015 1,030 1,515 155,630,000 86
04 Jan 2022 0 1,030 1,020 1,025 1,296 132,708,000 67
05 Jan 2022 0 1,030 1,020 1,025 587 60,143,000 28
06 Jan 2022 0 1,025 1,015 1,025 849 86,704,000 52
07 Jan 2022 0 1,025 1,020 1,020 825 84,244,000 30
10 Jan 2022 0 1,030 1,015 1,025 895 91,723,000 51
13 Jan 2022 0 1,030 1,015 1,030 287 29,310,000 48

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CLPI : 89.39 IDR) 05 Aug 2021 09 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 05 Jul 2021 28 Jul 2021 Active
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