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 28 Jan 2020
92.80% Scripless = 284,278,500.000
Local Percentage
41.02%
Foreign Percentage
51.78%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
23 Aug 2019 0 835 800 830 487 40,244,000 13
03 Sep 2019 0 805 790 790 3,967 313,943,500 39
09 Sep 2019 0 815 800 815 3,848 312,485,000 23
10 Sep 2019 0 830 785 830 24,915 2,006,260,000 56
11 Sep 2019 0 835 825 835 4,786 398,683,500 53
17 Sep 2019 0 805 795 800 3,182 254,557,000 31
18 Sep 2019 0 805 795 805 6,349 510,993,000 23
24 Sep 2019 0 805 795 805 17 1,360,500 12
25 Sep 2019 0 815 795 810 321 25,911,500 13
26 Sep 2019 0 810 800 810 283 22,918,000 13
27 Sep 2019 0 815 810 810 49 3,969,500 6
30 Sep 2019 0 800 790 800 773 61,555,000 16
07 Oct 2019 0 795 775 775 217 16,933,500 23
08 Oct 2019 0 800 775 785 1,212 95,808,500 18
09 Oct 2019 0 800 780 790 73 5,719,000 8
11 Oct 2019 0 795 775 775 260 20,380,000 28
14 Oct 2019 0 795 785 785 362 28,590,000 18
15 Oct 2019 0 795 780 780 72 5,646,500 13
16 Oct 2019 0 795 780 780 27 2,122,000 6
17 Oct 2019 0 800 780 800 348 27,508,000 10
18 Oct 2019 0 800 760 795 1,666 128,605,000 36
22 Oct 2019 0 790 780 780 335 26,416,500 15
23 Oct 2019 0 795 780 780 411 32,101,000 32
24 Oct 2019 0 790 775 790 754 58,868,500 44
25 Oct 2019 0 795 780 790 1,234 97,364,500 42
28 Oct 2019 0 800 775 790 2,356 184,564,500 68
29 Oct 2019 0 800 780 785 3,808 299,008,500 57
31 Oct 2019 0 825 785 785 8,495 679,412,500 120
01 Nov 2019 0 800 775 795 3,332 262,639,500 88
04 Nov 2019 0 795 780 785 737 57,910,500 37
05 Nov 2019 0 795 780 790 38 2,984,500 9
06 Nov 2019 0 795 780 785 1,069 83,666,000 38
08 Nov 2019 0 790 775 775 231 17,923,000 21
12 Nov 2019 0 780 760 775 1,141 87,291,500 52
13 Nov 2019 0 775 760 765 1,892 145,630,500 38
15 Nov 2019 0 850 775 785 704 54,790,500 37
18 Nov 2019 0 790 770 770 639 49,348,000 25
20 Nov 2019 0 780 760 760 276 21,133,000 29
21 Nov 2019 0 775 750 760 1,511 114,479,000 66
22 Nov 2019 0 765 755 760 1,142 86,612,000 15
26 Nov 2019 0 765 760 765 504 38,440,000 37
28 Nov 2019 0 770 740 750 872 65,354,000 26
03 Dec 2019 0 765 750 760 223 16,896,500 16
04 Dec 2019 0 760 760 760 49 3,724,000 7
09 Dec 2019 0 770 745 750 5,348 400,576,500 101
10 Dec 2019 0 750 745 750 273 20,420,500 22
12 Dec 2019 0 755 750 750 647 48,728,000 27
13 Dec 2019 0 755 750 755 1,409 106,140,500 13
17 Dec 2019 0 770 760 760 144 10,989,000 16
18 Dec 2019 0 780 765 780 724 55,968,500 32
19 Dec 2019 0 775 770 770 137 10,550,000 15
20 Dec 2019 0 780 765 780 8 617,000 6
23 Dec 2019 0 780 765 770 70 5,391,000 16
26 Dec 2019 0 795 770 775 2,063 159,886,000 17
27 Dec 2019 0 795 770 775 274 21,227,000 18
30 Dec 2019 0 775 770 770 33 2,544,000 8
02 Jan 2020 0 775 770 775 300 23,228,500 19
03 Jan 2020 0 800 775 780 561 43,729,500 21
06 Jan 2020 0 780 760 765 469 35,980,000 30
07 Jan 2020 0 775 760 775 48 3,678,500 12
08 Jan 2020 0 780 760 760 313 23,830,500 28
09 Jan 2020 0 760 750 760 694 52,219,000 22
10 Jan 2020 0 770 760 765 19 1,450,500 6
13 Jan 2020 0 770 755 770 244 18,766,000 17
15 Jan 2020 0 775 765 770 52 3,997,000 10
16 Jan 2020 0 775 765 765 274 20,969,000 15
20 Jan 2020 0 770 765 765 604 46,217,500 12
21 Jan 2020 0 775 765 765 49 3,769,500 12
24 Jan 2020 0 760 760 760 12 912,000 4
27 Jan 2020 0 760 740 740 17 1,260,500 9

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