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 8 Oct 2024
92.80% Scripless = 284,278,500.000
Local Percentage
40.79%
Foreign Percentage
52.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Oct 2023 0 965 955 960 205 19,642,000 46
18 Oct 2023 0 960 955 955 235 22,453,500 59
19 Oct 2023 0 960 950 955 1,086 103,329,000 94
20 Oct 2023 0 960 940 950 1,805 170,692,500 100
23 Oct 2023 0 960 945 950 631 59,905,000 66
24 Oct 2023 0 950 940 945 773 72,807,500 106
26 Oct 2023 0 950 935 945 522 49,007,000 56
27 Oct 2023 0 970 940 955 2,809 268,552,500 84
30 Oct 2023 0 1,005 955 985 10,068 994,711,000 346
31 Oct 2023 0 1,000 970 985 2,945 289,791,500 95
01 Nov 2023 0 990 975 980 634 62,331,000 65
02 Nov 2023 0 985 970 980 847 82,693,500 44
06 Nov 2023 0 985 975 980 914 89,618,500 58
07 Nov 2023 0 985 975 980 333 32,613,000 35
08 Nov 2023 0 995 970 985 2,454 241,741,000 112
09 Nov 2023 0 995 975 985 1,856 183,459,500 62
10 Nov 2023 0 1,000 980 1,000 5,853 582,994,000 127
13 Nov 2023 0 1,015 985 1,000 1,891 189,483,000 130
14 Nov 2023 0 1,010 995 1,000 2,089 209,087,000 87
15 Nov 2023 0 1,005 990 1,000 696 69,642,000 58
16 Nov 2023 0 1,000 990 995 286 28,552,500 33
20 Nov 2023 0 1,020 990 1,010 361 36,182,000 57
21 Nov 2023 0 1,010 995 1,005 318 31,885,500 41
23 Nov 2023 0 1,005 990 1,000 665 66,322,000 35
27 Nov 2023 0 1,000 985 995 680 67,378,000 44
28 Nov 2023 0 1,000 990 995 319 31,759,000 36
29 Nov 2023 0 1,005 985 1,000 741 73,149,000 35
30 Nov 2023 0 1,000 980 985 347 34,196,000 35
01 Dec 2023 0 990 985 990 60 5,933,500 15
04 Dec 2023 0 1,000 990 995 215 21,348,500 33
05 Dec 2023 0 1,000 990 995 277 27,663,500 34
06 Dec 2023 0 995 985 985 439 43,452,000 23
07 Dec 2023 0 995 980 985 383 37,684,000 22
08 Dec 2023 0 995 980 995 366 35,971,500 20
11 Dec 2023 0 995 980 985 1,625 159,924,500 44
12 Dec 2023 0 990 975 985 3,160 309,385,000 42
13 Dec 2023 0 985 975 980 181 17,716,500 17
14 Dec 2023 0 980 970 975 9,207 897,689,000 39
19 Dec 2023 0 980 965 980 286 27,857,000 23
21 Dec 2023 0 980 975 980 541 52,851,500 37
22 Dec 2023 0 985 975 975 168 16,417,000 27
27 Dec 2023 0 990 975 990 309 30,361,500 40
29 Dec 2023 0 990 980 985 455 44,792,000 38
02 Jan 2024 0 1,000 975 985 1,091 107,903,000 90
04 Jan 2024 0 995 980 990 222 21,876,500 35
10 Jan 2024 0 995 990 995 524 51,896,000 32
11 Jan 2024 0 1,000 990 995 1,112 110,466,000 37
12 Jan 2024 0 1,000 990 1,000 633 62,996,500 29
15 Jan 2024 0 1,000 990 995 342 34,032,500 48
16 Jan 2024 0 995 985 990 1,793 177,248,000 65
18 Jan 2024 0 1,000 990 990 109 10,832,500 20
19 Jan 2024 0 995 985 990 157 15,500,500 27
23 Jan 2024 0 990 985 985 488 48,095,500 40
25 Jan 2024 0 990 980 980 1,116 109,515,000 44
26 Jan 2024 0 985 975 980 682 66,840,500 29
29 Jan 2024 0 985 975 985 645 63,210,000 32
31 Jan 2024 0 985 980 985 383 37,556,500 26
01 Feb 2024 0 985 975 980 336 32,894,500 33
02 Feb 2024 0 985 975 980 240 23,505,000 31
05 Feb 2024 0 985 975 980 236 23,122,500 37
12 Feb 2024 0 990 975 985 612 60,223,000 62
13 Feb 2024 0 990 980 985 385 37,892,500 37
15 Feb 2024 0 990 975 990 1,153 112,807,000 67
20 Feb 2024 0 990 980 990 287 28,244,000 31
21 Feb 2024 0 990 975 985 1,868 183,456,500 59
23 Feb 2024 0 990 985 990 185 18,252,500 30
26 Feb 2024 0 990 980 985 616 60,439,500 36
27 Feb 2024 0 990 980 985 793 78,089,000 37
28 Feb 2024 0 990 980 980 572 56,129,500 33
29 Feb 2024 0 985 980 985 266 26,142,000 26
01 Mar 2024 0 990 970 985 1,138 111,077,000 50
04 Mar 2024 0 985 975 980 140 13,720,500 44
06 Mar 2024 0 985 970 980 1,340 130,738,500 61
07 Mar 2024 0 985 975 980 66 6,463,500 22
08 Mar 2024 0 980 975 980 359 35,180,000 36
13 Mar 2024 0 985 975 980 844 82,639,500 42
14 Mar 2024 0 985 975 980 1,264 123,782,000 50
15 Mar 2024 0 985 970 980 2,329 226,732,500 124
19 Mar 2024 0 980 975 980 267 26,114,500 37
20 Mar 2024 0 980 975 980 121 11,846,500 24
21 Mar 2024 0 980 975 980 1,513 148,272,000 30
22 Mar 2024 0 985 975 985 258 25,294,000 32
26 Mar 2024 0 985 980 980 136 13,382,500 20
27 Mar 2024 0 985 980 980 679 66,659,000 53
28 Mar 2024 0 1,010 980 1,010 8,161 809,841,500 238
01 Apr 2024 0 1,030 1,000 1,005 6,571 667,979,000 244
02 Apr 2024 0 1,025 1,000 1,010 1,088 109,663,000 82
03 Apr 2024 0 1,015 1,000 1,005 1,653 165,661,000 78
05 Apr 2024 0 1,010 1,000 1,005 1,027 103,148,000 48
16 Apr 2024 0 1,010 995 1,010 2,060 206,667,500 108
18 Apr 2024 0 1,000 995 1,000 1,024 102,259,000 53
22 Apr 2024 0 1,000 990 1,000 1,041 103,217,000 48
23 Apr 2024 0 1,005 990 1,005 845 84,504,000 54
24 Apr 2024 0 1,015 1,000 1,000 922 92,501,000 47
26 Apr 2024 0 1,010 995 995 762 76,250,000 48
29 Apr 2024 0 1,010 1,000 1,005 934 93,832,000 47
30 Apr 2024 0 1,030 1,010 1,025 1,212 123,622,000 84
02 May 2024 0 1,040 1,010 1,030 3,785 387,870,000 128
03 May 2024 0 1,050 1,025 1,045 3,404 354,453,500 157
06 May 2024 0 1,075 1,045 1,060 4,385 465,313,500 159
07 May 2024 0 1,075 1,045 1,060 729 76,993,000 61
13 May 2024 0 1,100 1,025 1,070 4,353 472,084,500 179
14 May 2024 0 1,070 1,050 1,060 367 39,024,000 47
16 May 2024 0 1,085 1,050 1,060 1,261 134,182,000 87
17 May 2024 0 1,080 1,055 1,070 367 39,150,500 31
21 May 2024 0 1,090 1,070 1,085 2,320 249,951,000 65
22 May 2024 0 1,090 1,060 1,075 709 76,512,500 45
29 May 2024 0 1,085 1,070 1,075 1,372 147,520,000 71
31 May 2024 0 1,085 1,060 1,070 776 82,855,000 58
04 Jun 2024 0 1,085 1,065 1,085 614 66,303,500 67
05 Jun 2024 0 1,090 1,080 1,080 1,464 158,298,500 39
06 Jun 2024 0 1,080 1,060 1,080 725 77,565,500 50
12 Jun 2024 0 1,085 1,060 1,060 1,328 141,888,000 70
14 Jun 2024 0 1,075 1,060 1,075 636 67,728,000 49
19 Jun 2024 0 1,075 1,060 1,070 2,607 278,527,000 103
20 Jun 2024 0 1,100 1,065 1,085 1,492 161,400,500 114
21 Jun 2024 0 1,120 1,085 1,100 1,970 216,518,000 230
24 Jun 2024 0 1,110 1,100 1,105 1,002 110,567,000 78
25 Jun 2024 0 1,185 1,095 1,180 8,325 960,896,000 425
26 Jun 2024 0 1,200 1,170 1,175 6,646 785,954,500 312
27 Jun 2024 0 1,210 1,175 1,210 12,982 1,553,373,000 349
28 Jun 2024 0 1,265 1,210 1,230 15,509 1,915,227,000 686
01 Jul 2024 0 1,280 1,235 1,260 26,905 3,382,760,000 1,038
02 Jul 2024 0 1,280 1,260 1,270 22,821 2,902,663,500 840
03 Jul 2024 0 1,290 1,265 1,280 55,819 7,116,001,500 1,332
04 Jul 2024 0 1,250 1,025 1,120 21,636 2,394,430,000 1,476
05 Jul 2024 0 1,125 1,095 1,120 7,296 810,107,000 516
08 Jul 2024 0 1,130 1,100 1,115 5,521 615,752,000 415
09 Jul 2024 0 1,115 1,090 1,100 4,469 493,725,000 337
10 Jul 2024 0 1,115 1,085 1,085 3,391 371,333,000 310
11 Jul 2024 0 1,100 1,075 1,090 1,651 179,460,000 226
12 Jul 2024 0 1,100 1,080 1,090 1,931 210,571,000 195
16 Jul 2024 0 1,105 1,080 1,095 2,393 261,233,500 165
17 Jul 2024 0 1,100 1,090 1,095 1,537 168,136,000 134
19 Jul 2024 0 1,105 1,095 1,100 1,059 116,131,500 111
22 Jul 2024 0 1,100 1,095 1,095 2,202 241,429,500 163
23 Jul 2024 0 1,100 1,095 1,095 1,883 206,293,500 104
24 Jul 2024 0 1,095 1,090 1,095 1,055 115,120,500 129
25 Jul 2024 0 1,100 1,090 1,090 1,624 177,475,500 98
26 Jul 2024 0 1,090 1,080 1,090 3,522 382,200,000 268
29 Jul 2024 0 1,100 1,080 1,095 3,494 381,917,500 165
30 Jul 2024 0 1,095 1,050 1,055 8,577 917,379,000 638
31 Jul 2024 0 1,090 1,050 1,055 3,661 386,578,000 298
01 Aug 2024 0 1,055 1,030 1,050 6,480 679,204,500 403
05 Aug 2024 0 1,060 1,020 1,030 4,887 505,495,000 387
06 Aug 2024 0 1,045 1,010 1,035 2,076 213,246,000 185
07 Aug 2024 0 1,050 1,035 1,045 1,925 201,104,000 94
08 Aug 2024 0 1,050 1,040 1,040 1,592 166,164,500 59
09 Aug 2024 0 1,045 1,040 1,045 192 20,022,000 45
12 Aug 2024 1,045 1,055 1,040 1,045 4,079 427,541,000 115
13 Aug 2024 1,045 1,060 1,045 1,060 2,717 286,081,000 148
14 Aug 2024 1,065 1,070 1,055 1,060 2,893 307,175,500 119
15 Aug 2024 1,060 1,070 1,055 1,055 739 78,335,500 55
16 Aug 2024 1,055 1,065 1,050 1,060 2,230 236,344,500 100
19 Aug 2024 1,065 1,070 1,060 1,065 781 83,034,500 108
20 Aug 2024 1,065 1,090 1,055 1,060 3,288 350,798,000 122
21 Aug 2024 1,060 1,075 1,055 1,060 4,007 425,573,500 137
22 Aug 2024 1,065 1,065 1,040 1,060 919 96,514,000 102
26 Aug 2024 1,065 1,070 1,060 1,070 1,479 157,395,500 128
27 Aug 2024 1,070 1,070 1,060 1,070 4,335 462,293,500 102
28 Aug 2024 1,070 1,075 1,060 1,070 5,309 567,577,000 103
29 Aug 2024 1,075 1,075 1,060 1,070 970 103,793,000 70
26 Sep 2024 1,085 1,085 1,075 1,080 885 95,710,000 58
27 Sep 2024 1,085 1,085 1,075 1,080 895 96,324,000 54
30 Sep 2024 1,085 1,085 1,075 1,080 3,053 329,303,500 102
01 Oct 2024 1,085 1,085 1,075 1,080 747 80,379,500 51
02 Oct 2024 1,080 1,080 1,070 1,075 1,121 120,331,000 81
03 Oct 2024 1,075 1,075 1,060 1,065 1,553 165,783,000 178
04 Oct 2024 1,065 1,070 1,050 1,060 1,108 117,388,000 173
07 Oct 2024 1,070 1,070 1,060 1,065 500 53,162,000 91
08 Oct 2024 1,070 1,070 1,060 1,060 334 35,435,500 70

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CLPI : 128.25 IDR) 03 Jul 2024 05 Jul 2024 26 Jul 2024 Active
Proxy Voting   - 31 May 2024 25 Jun 2024 Active
Cash Dividend (1 CLPI : 61.38 IDR) 10 Jul 2023 12 Jul 2023 03 Aug 2023 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Cash Dividend (1 CLPI : 71.21 IDR) 27 Jul 2022 29 Jul 2022 19 Aug 2022 Active
Proxy Voting   - 24 Jun 2022 19 Jul 2022 Active
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) 01 Sep 2020 23 Sep 2020 Cancelled
Cash Dividend (1 CLPI : 56.55 IDR) 02 Sep 2020 23 Sep 2020 Cancelled
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online