Stock listing
IDX:CLPI PT Colorpak Indonesia Tbk Saham
Follow PT Colorpak Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:CLPI
1,590.00 IDR +20.00 (+1.3%)
Close on Nov 2, 2026
- Day range
- 1,570.00 – 1,630.00 IDRNov 2, 2026
- Volume
- 205,400 sharesNov 2, 2026
- Market cap
- 486.6B IDRAt the close on Nov 2, 2026 · price × 306.0M shares outstanding
- 52-week range
- 1,360.00 – 1,735.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 226.8M IDRMedian day 88,050 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:CLPI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,590.00 | +20.00 | +1.3% | 1,570.00 | 1,630.00 | 1,570.00 | 205,400 | |
| 1,570.00 | +85.00 | +5.7% | 1,550.00 | 1,640.00 | 1,525.00 | 1,486,800 | |
| 1,485.00 | +5.00 | +0.3% | 1,500.00 | 1,500.00 | 1,485.00 | 31,900 | |
| 1,480.00 | -10.00 | -0.7% | 1,490.00 | 1,520.00 | 1,480.00 | 123,900 | |
| 1,490.00 | -30.00 | -2.0% | 1,520.00 | 1,540.00 | 1,490.00 | 94,300 | |
| 1,520.00 | -10.00 | -0.7% | 1,530.00 | 1,540.00 | 1,495.00 | 114,100 | |
| 1,530.00 | +15.00 | +1.0% | 1,515.00 | 1,540.00 | 1,505.00 | 132,600 | |
| 1,515.00 | +10.00 | +0.7% | 1,500.00 | 1,520.00 | 1,495.00 | 147,800 | |
| 1,505.00 | -5.00 | -0.3% | 1,510.00 | 1,525.00 | 1,490.00 | 142,100 | |
| 1,510.00 | +65.00 | +4.5% | 1,450.00 | 1,535.00 | 1,450.00 | 140,500 | |
| 1,445.00 | +5.00 | +0.3% | 1,435.00 | 1,450.00 | 1,370.00 | 721,200 | |
| 1,440.00 | -90.00 | -5.9% | 1,515.00 | 1,515.00 | 1,425.00 | 716,600 | |
| 1,530.00 | 0.00 | 0.0% | 1,530.00 | 1,550.00 | 1,515.00 | 374,900 | |
| 1,530.00 | -15.00 | -1.0% | 1,545.00 | 1,570.00 | 1,530.00 | 347,300 | |
| 1,545.00 | -30.00 | -1.9% | 1,575.00 | 1,580.00 | 1,535.00 | 332,400 | |
| 1,575.00 | 0.00 | 0.0% | 1,575.00 | 1,580.00 | 1,565.00 | 112,100 | |
| 1,575.00 | 0.00 | 0.0% | 1,575.00 | 1,575.00 | 1,570.00 | 76,200 | |
| 1,575.00 | -5.00 | -0.3% | 1,580.00 | 1,600.00 | 1,550.00 | 250,800 | |
| 1,580.00 | -15.00 | -0.9% | 1,600.00 | 1,600.00 | 1,580.00 | 94,400 | |
| 1,595.00 | 0.00 | 0.0% | 1,590.00 | 1,595.00 | 1,575.00 | 125,700 | |
| 1,595.00 | +5.00 | +0.3% | 1,590.00 | 1,595.00 | 1,570.00 | 62,800 | |
| 1,590.00 | +5.00 | +0.3% | 1,570.00 | 1,595.00 | 1,570.00 | 79,100 | |
| 1,585.00 | -5.00 | -0.3% | 1,590.00 | 1,590.00 | 1,570.00 | 28,900 | |
| 1,590.00 | 0.00 | 0.0% | 1,595.00 | 1,595.00 | 1,555.00 | 73,700 | |
| 1,590.00 | 0.00 | 0.0% | 1,600.00 | 1,600.00 | 1,560.00 | 30,000 | |
| 1,590.00 | -5.00 | -0.3% | 1,595.00 | 1,595.00 | 1,580.00 | 81,200 | |
| 1,595.00 | 0.00 | 0.0% | 1,610.00 | 1,610.00 | 1,580.00 | 51,700 | |
| 1,595.00 | +5.00 | +0.3% | 1,595.00 | 1,595.00 | 1,560.00 | 181,500 | |
| 1,590.00 | -5.00 | -0.3% | 1,600.00 | 1,600.00 | 1,570.00 | 146,300 | |
| 1,595.00 | -10.00 | -0.6% | 1,605.00 | 1,610.00 | 1,585.00 | 70,000 | |
| 1,605.00 | -5.00 | -0.3% | 1,595.00 | 1,610.00 | 1,590.00 | 56,800 | |
| 1,610.00 | 0.00 | 0.0% | 1,605.00 | 1,610.00 | 1,600.00 | 31,800 | |
| 1,610.00 | +5.00 | +0.3% | 1,585.00 | 1,610.00 | 1,585.00 | 41,400 | |
| 1,605.00 | 0.00 | 0.0% | 1,605.00 | 1,610.00 | 1,595.00 | 63,200 | |
| 1,605.00 | 0.00 | 0.0% | 1,605.00 | 1,610.00 | 1,600.00 | 17,100 | |
| 1,605.00 | -5.00 | -0.3% | 1,610.00 | 1,625.00 | 1,590.00 | 81,800 | |
| 1,610.00 | -10.00 | -0.6% | 1,610.00 | 1,610.00 | 1,590.00 | 112,700 | |
| 1,620.00 | -10.00 | -0.6% | 1,630.00 | 1,630.00 | 1,580.00 | 110,700 | |
| 1,630.00 | 0.00 | 0.0% | 1,630.00 | 1,630.00 | 1,605.00 | 161,600 | |
| 1,630.00 | 0.00 | 0.0% | 1,630.00 | 1,640.00 | 1,620.00 | 69,800 | |
| 1,630.00 | +10.00 | +0.6% | 1,625.00 | 1,640.00 | 1,610.00 | 63,200 | |
| 1,620.00 | 0.00 | 0.0% | 1,620.00 | 1,625.00 | 1,610.00 | 62,400 | |
| 1,620.00 | +10.00 | +0.6% | 1,610.00 | 1,620.00 | 1,605.00 | 113,400 | |
| 1,610.00 | 0.00 | 0.0% | 1,610.00 | 1,620.00 | 1,565.00 | 118,600 | |
| 1,610.00 | +10.00 | +0.6% | 1,600.00 | 1,610.00 | 1,595.00 | 466,600 | |
| 1,600.00 | +5.00 | +0.3% | 1,595.00 | 1,600.00 | 1,595.00 | 98,900 | |
| 1,595.00 | 0.00 | 0.0% | 1,595.00 | 1,600.00 | 1,585.00 | 61,900 | |
| 1,595.00 | +10.00 | +0.6% | 1,600.00 | 1,600.00 | 1,585.00 | 25,000 | |
| 1,585.00 | -15.00 | -0.9% | 1,600.00 | 1,600.00 | 1,575.00 | 120,700 | |
| 1,600.00 | 0.00 | 0.0% | 1,600.00 | 1,600.00 | 1,600.00 | 0 | |
| 1,600.00 | 0.00 | 0.0% | 1,600.00 | 1,610.00 | 1,595.00 | 75,200 | |
| 1,600.00 | 0.00 | 0.0% | 1,590.00 | 1,600.00 | 1,575.00 | 94,900 | |
| 1,600.00 | 0.00 | 0.0% | 1,600.00 | 1,610.00 | 1,590.00 | 67,400 | |
| 1,600.00 | 0.00 | 0.0% | 1,595.00 | 1,600.00 | 1,595.00 | 33,100 | |
| 1,600.00 | +5.00 | +0.3% | 1,595.00 | 1,610.00 | 1,595.00 | 70,000 | |
| 1,595.00 | 0.00 | 0.0% | 1,595.00 | 1,595.00 | 1,595.00 | 0 | |
| 1,595.00 | 0.00 | 0.0% | 1,595.00 | 1,610.00 | 1,590.00 | 64,900 | |
| 1,595.00 | +5.00 | +0.3% | 1,590.00 | 1,610.00 | 1,585.00 | 44,800 | |
| 1,590.00 | -5.00 | -0.3% | 1,595.00 | 1,600.00 | 1,585.00 | 63,800 | |
| 1,595.00 | -10.00 | -0.6% | 1,600.00 | 1,610.00 | 1,575.00 | 50,800 | |
| 1,605.00 | -10.00 | -0.6% | 1,615.00 | 1,615.00 | 1,575.00 | 52,200 | |
| 1,615.00 | +5.00 | +0.3% | 1,610.00 | 1,620.00 | 1,605.00 | 37,000 | |
| 1,610.00 | +10.00 | +0.6% | 1,600.00 | 1,620.00 | 1,600.00 | 171,900 | |
| 1,600.00 | +10.00 | +0.6% | 1,590.00 | 1,600.00 | 1,580.00 | 100,700 | |
| 1,590.00 | +15.00 | +1.0% | 1,585.00 | 1,590.00 | 1,570.00 | 140,600 | |
| 1,575.00 | -5.00 | -0.3% | 1,560.00 | 1,580.00 | 1,560.00 | 104,100 |
- Ticker
- IDX:CLPI
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 16, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Latest news
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 15, 2026
Closed 1,440.00 (-5.9%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 4, 2026
Closed 1,595.00 (+0.3%) on Oct 5, 2026
Invitation of Extraordinary General Meeting of Shareholders
Sep 22, 2026
Closed 1,590.00 (-0.3%) on Sep 23, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 7, 2026
Closed 1,630.00 (0.0%) on Sep 8, 2026
Explanation on Request for Explanation of the Exchange
Jun 25, 2026
Closed 1,720.00 (+0.6%) on Jun 25, 2026
Public Expose Report Disclosure - Annual
Jun 19, 2026
Closed 1,710.00 (+1.8%) on Jun 19, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 19, 2026
Closed 1,710.00 (+1.8%) on Jun 19, 2026
Public Expose Material Submission - Annual
Jun 9, 2026
Closed 1,535.00 (+7.0%) on Jun 9, 2026
Invitation of Annual General Meeting of Shareholders
May 25, 2026
Closed 1,585.00 (0.0%) on May 26, 2026
General Announcement Public Expose - Annual
May 19, 2026
Closed 1,575.00 (-0.9%) on May 20, 2026
PT Colorpak Indonesia Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 16, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Colorpak Indonesia Tbk.