Array ( [0] => Array ( [B] => Array ( [x8] => 306338500 [x9] => 10000000000 [xid_ins_capco] => SECUR_____433201000000ea5ec11b8982c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Colorpak Indonesia Tbk, PT
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 22 Aug 2019
92.80% Scripless = 284,278,500.000
Local Percentage
41.07%
Foreign Percentage
51.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
30 Aug 2018 0 820 805 805 204 16,437,500 31
05 Sep 2018 0 800 780 785 346 27,251,500 25
06 Sep 2018 0 785 775 785 205 16,036,500 13
07 Sep 2018 0 820 780 780 106 8,341,000 12
20 Sep 2018 0 785 785 785 1 78,500 1
03 Oct 2018 0 815 800 800 21 1,681,500 2
09 Oct 2018 0 780 760 760 602 45,817,000 19
11 Oct 2018 0 815 815 815 1 81,500 1
12 Oct 2018 0 815 810 810 26 2,106,500 4
29 Oct 2018 0 760 760 760 4 304,000 3
31 Oct 2018 0 745 740 740 374 27,790,000 18
01 Nov 2018 0 810 760 800 18 1,430,000 9
06 Nov 2018 0 765 755 760 10 761,000 6
08 Nov 2018 0 795 715 715 4,329 318,110,500 104
12 Nov 2018 0 715 715 715 2,021 144,501,500 14
14 Nov 2018 0 715 700 715 19 1,336,000 8
19 Nov 2018 0 730 710 710 182 12,936,500 15
22 Nov 2018 0 710 710 710 21 1,491,000 5
07 Dec 2018 0 715 705 710 112 7,944,500 8
13 Dec 2018 0 700 700 700 327 22,890,000 11
17 Dec 2018 0 700 690 695 656 45,574,500 29
18 Dec 2018 0 700 640 700 1,296 86,751,500 39
19 Dec 2018 0 695 690 690 126 8,731,000 12
20 Dec 2018 0 690 680 685 422 28,918,500 19
27 Dec 2018 0 680 665 670 633 42,493,000 25
28 Dec 2018 0 675 640 640 1,382 89,281,000 61
08 Jan 2019 0 750 670 700 2,789 196,274,000 63
11 Jan 2019 0 750 700 700 468 32,907,500 39
15 Jan 2019 0 700 700 700 202 14,140,000 12
18 Jan 2019 0 715 705 715 280 19,858,000 19
21 Jan 2019 0 715 715 715 7 500,500 3
22 Jan 2019 0 735 720 720 42 3,038,500 8
23 Jan 2019 0 720 720 720 1,749 125,928,000 22
25 Jan 2019 0 715 695 695 1,716 119,523,000 48
28 Jan 2019 0 705 695 705 524 36,839,500 33
01 Feb 2019 0 705 690 705 572 40,308,500 16
07 Feb 2019 0 835 695 735 2,051 146,646,500 53
08 Feb 2019 0 750 710 725 1,114 81,694,500 54
12 Feb 2019 0 720 710 720 275 19,604,000 13
13 Feb 2019 0 735 715 725 205 14,910,500 11
15 Feb 2019 0 735 705 705 21 1,519,500 3
19 Feb 2019 0 770 700 715 753 54,274,000 27
25 Feb 2019 0 715 715 715 83 5,934,500 6
26 Feb 2019 0 715 710 710 91 6,478,000 11
27 Feb 2019 0 710 700 700 1,520 106,874,500 45
05 Mar 2019 0 700 690 690 105 7,247,500 6
06 Mar 2019 0 695 680 680 1,974 135,772,500 35
08 Mar 2019 0 690 680 690 66 4,503,000 4
11 Mar 2019 0 705 695 705 121 8,472,000 8
13 Mar 2019 0 685 665 675 923 61,452,500 16
15 Mar 2019 0 675 675 675 100 6,750,000 1
19 Mar 2019 0 695 680 695 27 1,850,500 6
20 Mar 2019 0 705 690 700 22 1,541,500 8
02 Apr 2019 0 780 685 755 818 57,451,500 27
04 Apr 2019 0 740 675 700 686 47,743,500 68
05 Apr 2019 0 730 690 725 158 11,072,500 19
08 Apr 2019 0 735 690 735 136 9,813,500 14
09 Apr 2019 0 750 705 725 205 14,952,000 22
10 Apr 2019 0 750 705 730 535 38,966,500 34
11 Apr 2019 0 750 720 745 340 24,599,500 28
12 Apr 2019 0 740 705 740 121 8,640,000 11
15 Apr 2019 0 730 700 715 1,309 93,012,000 103
16 Apr 2019 0 710 695 710 127 8,925,000 16
18 Apr 2019 0 740 710 715 43 3,117,500 6
22 Apr 2019 0 715 710 715 182 13,010,500 9
23 Apr 2019 0 720 715 720 755 54,060,000 12
24 Apr 2019 0 745 720 720 1,106 79,669,500 15
25 Apr 2019 0 725 720 720 68 4,917,500 9
29 Apr 2019 0 740 715 720 392 28,261,500 15
30 Apr 2019 0 830 720 785 8,109 601,756,000 105
02 May 2019 0 845 795 805 3,981 327,129,000 103
03 May 2019 0 815 785 800 1,729 138,314,500 51
06 May 2019 0 835 760 810 3,066 250,184,000 52
07 May 2019 0 825 815 815 108 8,822,000 7
09 May 2019 0 810 785 800 221 17,570,500 22
15 May 2019 0 800 780 780 42 3,342,000 9
17 May 2019 0 765 750 765 934 70,569,500 44
21 May 2019 0 810 770 770 60 4,656,000 17
23 May 2019 0 785 745 760 9,276 704,791,000 110
24 May 2019 0 770 750 765 3,406 259,565,500 35
27 May 2019 0 770 750 750 16,430 1,253,376,500 169
28 May 2019 0 765 740 745 7,190 539,315,000 76
29 May 2019 0 760 745 745 3,223 242,261,500 59
31 May 2019 0 760 745 750 5,060 380,760,000 61
11 Jun 2019 0 790 770 785 4,414 342,566,500 86
12 Jun 2019 0 815 770 800 3,405 268,107,500 100
13 Jun 2019 0 830 795 800 6,231 500,796,500 127
17 Jun 2019 0 810 800 800 2,451 196,673,500 69
18 Jun 2019 0 860 800 800 3,444 280,759,000 122
19 Jun 2019 0 820 805 820 2,313 187,770,500 73
20 Jun 2019 0 825 775 795 20,812 1,650,199,000 226
21 Jun 2019 0 820 795 805 11,049 885,894,500 197
24 Jun 2019 0 840 810 820 21,525 1,766,303,500 277
25 Jun 2019 0 830 815 820 4,922 403,884,500 169
26 Jun 2019 0 830 800 815 11,548 946,068,500 290
27 Jun 2019 0 800 760 775 6,441 499,776,500 214
28 Jun 2019 0 785 770 775 1,398 108,713,500 51
01 Jul 2019 0 795 770 775 1,755 135,734,500 113
04 Jul 2019 0 780 770 775 710 54,865,000 55
05 Jul 2019 0 780 770 780 3,660 283,508,500 94
08 Jul 2019 0 790 775 785 3,438 268,286,500 55
09 Jul 2019 0 805 785 800 5,229 417,101,000 76
10 Jul 2019 0 810 780 800 1,690 135,433,500 76
11 Jul 2019 0 805 795 800 2,001 160,082,000 41
12 Jul 2019 0 805 790 800 5,017 401,222,000 45
15 Jul 2019 0 805 790 800 620 49,535,000 26
17 Jul 2019 0 800 800 800 1,053 84,240,000 46
18 Jul 2019 0 800 795 800 2,118 169,323,500 31
19 Jul 2019 0 805 795 800 1,447 115,599,000 35
23 Jul 2019 0 815 800 815 2,971 240,488,500 66
24 Jul 2019 0 815 805 815 1,933 156,518,000 45
26 Jul 2019 0 830 810 830 6,310 522,342,500 95
29 Jul 2019 0 840 825 830 3,008 250,424,000 72
30 Jul 2019 0 865 835 855 5,080 430,584,000 109
31 Jul 2019 0 860 810 835 14,628 1,206,694,500 213
02 Aug 2019 0 825 815 820 1,505 123,319,000 28
05 Aug 2019 0 885 810 820 3,432 282,120,000 74
09 Aug 2019 0 820 805 805 246 19,949,000 14
13 Aug 2019 0 820 790 800 2,005 163,836,500 18
20 Aug 2019 0 810 800 800 53 4,249,000 4

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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