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 Jan 2026
92.80% Scripless = 284,278,500.000
Local Percentage
40.87%
Foreign Percentage
51.92%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 1,045 1,055 1,040 1,045 405 42,302,500 66
07 Jan 2025 1,035 1,055 1,035 1,045 1,226 128,238,000 83
08 Jan 2025 1,045 1,055 1,035 1,050 263 27,510,500 46
09 Jan 2025 1,045 1,055 1,035 1,045 358 37,363,500 42
10 Jan 2025 1,045 1,050 1,040 1,050 113 11,813,000 34
13 Jan 2025 1,050 1,050 1,035 1,040 575 59,898,500 70
14 Jan 2025 1,045 1,050 1,040 1,040 249 25,970,000 37
15 Jan 2025 1,035 1,075 1,035 1,045 2,248 235,700,500 137
16 Jan 2025 1,050 1,060 1,025 1,050 1,709 177,252,000 101
17 Jan 2025 1,050 1,055 1,045 1,055 248 26,047,000 37
20 Jan 2025 1,055 1,055 1,040 1,055 495 51,797,000 54
21 Jan 2025 1,055 1,055 1,045 1,050 383 40,289,500 39
22 Jan 2025 1,055 1,060 1,050 1,055 150 15,814,500 37
23 Jan 2025 1,055 1,055 1,050 1,055 262 27,576,500 44
24 Jan 2025 1,060 1,060 1,050 1,055 311 32,907,500 29
30 Jan 2025 1,050 1,055 1,045 1,045 375 39,319,000 49
31 Jan 2025 1,050 1,060 1,050 1,060 1,526 161,456,500 36
03 Feb 2025 1,060 1,060 1,045 1,055 329 34,606,000 46
04 Feb 2025 1,055 1,060 1,050 1,055 987 104,060,500 42
05 Feb 2025 1,060 1,060 1,045 1,055 1,213 127,190,500 50
06 Feb 2025 1,055 1,055 1,035 1,050 1,121 117,288,500 92
07 Feb 2025 1,050 1,055 1,040 1,045 243 25,445,000 42
10 Feb 2025 1,050 1,050 1,030 1,035 435 45,153,000 88
11 Feb 2025 1,035 1,040 1,030 1,040 811 83,833,000 101
12 Feb 2025 1,040 1,045 1,040 1,040 341 35,536,000 41
13 Feb 2025 1,045 1,050 1,030 1,040 360 37,379,500 40
14 Feb 2025 1,040 1,045 1,030 1,040 386 40,031,000 59
17 Feb 2025 1,045 1,050 1,035 1,050 514 53,579,500 62
18 Feb 2025 1,050 1,055 1,045 1,055 2,971 311,841,500 94
19 Feb 2025 1,055 1,075 1,055 1,055 730 77,918,500 65
20 Feb 2025 1,055 1,065 1,055 1,060 279 29,571,000 29
21 Feb 2025 1,060 1,060 1,050 1,055 310 32,817,500 18
24 Feb 2025 1,060 1,080 1,055 1,055 666 70,791,000 54
25 Feb 2025 1,055 1,055 1,000 1,040 1,265 131,009,000 116
26 Feb 2025 1,040 1,055 1,040 1,040 244 25,406,500 33
27 Feb 2025 1,035 1,040 1,020 1,030 1,254 128,692,500 140
28 Feb 2025 1,040 1,040 1,000 1,005 1,961 198,046,000 173
03 Mar 2025 1,015 1,050 1,010 1,030 1,646 169,715,000 76
04 Mar 2025 1,040 1,050 1,030 1,045 577 60,204,000 87
05 Mar 2025 1,045 1,060 1,035 1,045 660 68,791,500 45
06 Mar 2025 1,050 1,050 1,040 1,045 519 54,241,000 28
07 Mar 2025 1,045 1,055 1,040 1,055 160 16,743,500 20
10 Mar 2025 1,045 1,050 1,045 1,045 473 49,463,500 47
11 Mar 2025 1,055 1,055 1,040 1,050 626 65,446,500 40
12 Mar 2025 1,050 1,055 1,045 1,045 684 71,558,500 42
13 Mar 2025 1,045 1,055 1,040 1,040 298 31,136,000 34
14 Mar 2025 1,050 1,050 1,045 1,050 130 13,616,000 31
17 Mar 2025 1,055 1,060 1,050 1,055 824 86,655,000 60
18 Mar 2025 1,055 1,055 1,005 1,035 1,076 111,184,000 127
19 Mar 2025 1,045 1,045 1,025 1,045 441 45,527,500 48
20 Mar 2025 1,045 1,055 1,035 1,040 449 46,830,000 58
21 Mar 2025 1,050 1,050 1,035 1,040 505 52,420,000 53
24 Mar 2025 1,040 1,050 900 1,010 3,789 376,003,500 253
25 Mar 2025 1,010 1,025 1,010 1,010 515 52,325,500 57
26 Mar 2025 1,015 1,050 1,015 1,050 904 93,891,500 64
27 Mar 2025 1,060 1,060 1,030 1,050 291 30,606,500 33
08 Apr 2025 1,040 1,040 1,005 1,020 5,484 558,912,500 255
09 Apr 2025 1,020 1,035 1,015 1,015 2,732 278,717,500 111
10 Apr 2025 1,030 1,055 1,030 1,035 908 94,655,000 84
11 Apr 2025 1,040 1,055 1,035 1,045 606 63,429,500 50
14 Apr 2025 1,050 1,060 1,045 1,055 2,363 248,762,500 89
15 Apr 2025 1,055 1,095 1,055 1,085 2,586 279,463,500 191
16 Apr 2025 1,085 1,090 1,070 1,075 1,047 113,017,000 107
17 Apr 2025 1,080 1,120 1,080 1,095 2,928 321,185,000 143
21 Apr 2025 1,095 1,125 1,095 1,115 3,540 394,400,000 129
22 Apr 2025 1,120 1,120 1,105 1,120 1,228 136,362,500 94
23 Apr 2025 1,110 1,165 1,100 1,140 6,815 775,111,000 206
24 Apr 2025 1,110 1,195 1,110 1,185 8,269 964,899,500 227
25 Apr 2025 1,160 1,195 1,160 1,180 8,198 969,819,500 240
28 Apr 2025 1,185 1,195 1,165 1,185 1,410 165,875,500 140
29 Apr 2025 1,185 1,185 1,170 1,180 641 75,614,000 55
30 Apr 2025 1,180 1,205 1,165 1,175 2,259 265,875,500 187
02 May 2025 1,170 1,195 1,165 1,175 2,004 236,113,000 129
05 May 2025 1,175 1,195 1,170 1,170 2,307 272,897,500 148
06 May 2025 1,180 1,180 1,170 1,175 537 63,091,000 68
07 May 2025 1,180 1,190 1,175 1,175 1,075 126,758,000 85
08 May 2025 1,185 1,190 1,170 1,180 1,190 140,152,000 78
09 May 2025 1,185 1,200 1,180 1,190 1,753 208,817,500 99
14 May 2025 1,200 1,200 1,185 1,190 1,924 229,251,500 123
15 May 2025 1,190 1,200 1,185 1,190 816 97,307,500 127
16 May 2025 1,200 1,200 1,185 1,195 1,201 142,984,500 113
19 May 2025 1,200 1,210 1,190 1,200 2,065 247,853,000 151
20 May 2025 1,200 1,250 1,190 1,245 5,113 626,213,000 269
21 May 2025 1,245 1,275 1,225 1,260 3,506 440,458,000 223
22 May 2025 1,260 1,275 1,250 1,260 1,733 218,740,500 155
23 May 2025 1,265 1,275 1,260 1,260 1,059 134,217,000 116
26 May 2025 1,270 1,270 1,260 1,265 1,458 184,509,000 131
27 May 2025 1,265 1,270 1,260 1,265 3,409 430,453,500 160
28 May 2025 1,265 1,275 1,265 1,275 1,095 138,965,500 100
02 Jun 2025 1,275 1,285 1,265 1,275 1,624 207,140,500 148
03 Jun 2025 1,270 1,275 1,245 1,270 2,178 275,847,000 115
04 Jun 2025 1,270 1,270 1,250 1,260 1,988 250,327,000 111
05 Jun 2025 1,260 1,295 1,250 1,275 2,579 325,635,000 157
10 Jun 2025 1,275 1,290 1,275 1,280 1,023 131,040,500 117
11 Jun 2025 1,290 1,300 1,275 1,290 1,229 158,515,000 115
12 Jun 2025 1,295 1,300 1,285 1,295 1,807 233,552,000 109
13 Jun 2025 1,295 1,295 1,285 1,290 1,424 183,929,000 111
16 Jun 2025 1,295 1,300 1,285 1,290 1,268 163,590,000 108
17 Jun 2025 1,295 1,350 1,290 1,340 7,680 1,019,903,000 283
18 Jun 2025 1,340 1,370 1,330 1,345 6,171 835,033,000 410
19 Jun 2025 1,350 1,365 1,275 1,290 6,652 866,463,500 359
20 Jun 2025 1,290 1,290 1,260 1,285 3,280 418,096,500 243
23 Jun 2025 1,285 1,305 1,280 1,305 10,126 1,309,429,000 374
24 Jun 2025 1,305 1,350 1,300 1,325 9,781 1,294,523,000 404
25 Jun 2025 1,335 1,340 1,325 1,330 12,515 1,668,346,500 418
26 Jun 2025 1,330 1,370 1,305 1,345 25,812 3,460,930,500 925
30 Jun 2025 1,230 1,230 1,175 1,175 12,463 1,483,518,500 782
01 Jul 2025 1,175 1,185 1,150 1,155 3,876 449,237,500 346
02 Jul 2025 1,155 1,155 1,110 1,135 4,466 507,584,000 344
03 Jul 2025 1,135 1,135 1,115 1,130 743 83,723,500 141
04 Jul 2025 1,125 1,130 1,090 1,110 2,994 330,241,500 293
07 Jul 2025 1,110 1,120 1,100 1,115 497 55,054,000 82
08 Jul 2025 1,115 1,140 1,110 1,135 1,083 122,228,000 95
09 Jul 2025 1,155 1,170 1,125 1,145 865 98,345,500 109
10 Jul 2025 1,145 1,160 1,135 1,160 3,307 379,434,500 108
11 Jul 2025 1,160 1,175 1,155 1,160 2,609 303,445,000 104
15 Jul 2025 1,165 1,180 1,165 1,175 1,955 229,558,000 95
16 Jul 2025 1,195 1,220 1,175 1,195 3,884 464,430,500 192
17 Jul 2025 1,195 1,205 1,185 1,205 3,556 424,995,000 124
18 Jul 2025 1,215 1,215 1,190 1,195 2,028 242,851,000 125
21 Jul 2025 1,195 1,215 1,190 1,210 2,158 259,405,000 146
22 Jul 2025 1,210 1,250 1,200 1,240 5,741 699,144,000 168
23 Jul 2025 1,240 1,240 1,200 1,220 1,771 214,265,500 109
24 Jul 2025 1,220 1,220 1,200 1,205 831 100,114,500 113
25 Jul 2025 1,210 1,210 1,200 1,200 630 75,714,500 73
28 Jul 2025 1,200 1,210 1,190 1,190 1,034 124,117,500 121
29 Jul 2025 1,190 1,200 1,180 1,185 1,869 221,794,500 124
30 Jul 2025 1,190 1,230 1,185 1,210 1,400 169,128,500 122
31 Jul 2025 1,215 1,220 1,190 1,200 3,412 411,366,000 161
01 Aug 2025 1,200 1,205 1,190 1,205 523 62,626,500 82
04 Aug 2025 1,205 1,255 1,200 1,230 2,773 340,625,500 165
05 Aug 2025 1,230 1,280 1,225 1,255 3,400 428,332,500 202
06 Aug 2025 1,260 1,270 1,245 1,265 876 110,416,000 116
07 Aug 2025 1,265 1,270 1,250 1,250 392 49,192,500 82
08 Aug 2025 1,265 1,270 1,245 1,255 675 85,014,000 91
11 Aug 2025 1,255 1,265 1,240 1,245 625 78,357,500 73
12 Aug 2025 1,245 1,260 1,240 1,245 835 104,309,000 101
13 Aug 2025 1,250 1,265 1,235 1,255 2,285 284,827,500 92
14 Aug 2025 1,255 1,265 1,230 1,260 1,376 172,142,000 126
15 Aug 2025 1,260 1,265 1,230 1,245 2,387 298,756,000 130
19 Aug 2025 1,245 1,260 1,240 1,255 455 56,803,000 63
20 Aug 2025 1,250 1,260 1,240 1,255 2,054 256,422,000 67
21 Aug 2025 1,260 1,265 1,250 1,260 1,388 174,799,500 93
22 Aug 2025 1,265 1,285 1,255 1,270 718 91,039,500 107
25 Aug 2025 1,260 1,270 1,150 1,150 8,069 965,237,500 256
26 Aug 2025 1,230 1,275 1,205 1,225 6,348 785,405,000 562
27 Aug 2025 1,235 1,260 1,235 1,240 743 92,212,000 109
28 Aug 2025 1,250 1,255 1,240 1,250 848 105,884,000 91
29 Aug 2025 1,250 1,250 1,225 1,240 2,337 289,986,500 120
01 Sep 2025 1,230 1,245 1,200 1,240 2,214 270,212,500 158
02 Sep 2025 1,240 1,260 1,225 1,240 1,564 194,787,500 112
03 Sep 2025 1,245 1,245 1,230 1,235 824 102,215,000 79
04 Sep 2025 1,235 1,260 1,230 1,245 1,050 130,532,000 80
08 Sep 2025 1,245 1,260 1,235 1,235 1,057 131,590,000 107
09 Sep 2025 1,235 1,240 1,225 1,235 1,836 226,189,000 109
10 Sep 2025 1,235 1,245 1,230 1,245 1,774 219,046,000 43
11 Sep 2025 1,240 1,250 1,235 1,250 1,784 221,931,000 67
12 Sep 2025 1,250 1,270 1,245 1,260 1,074 134,752,500 76
15 Sep 2025 1,265 1,275 1,245 1,255 2,158 273,020,000 100
16 Sep 2025 1,260 1,295 1,250 1,260 1,211 153,764,000 75
17 Sep 2025 1,260 1,270 1,255 1,265 922 116,593,500 61
18 Sep 2025 1,270 1,270 1,250 1,250 510 63,985,000 49
19 Sep 2025 1,250 1,260 1,240 1,250 418 52,154,000 49
22 Sep 2025 1,250 1,250 1,240 1,250 1,431 178,300,000 65
23 Sep 2025 1,250 1,260 1,245 1,255 751 93,913,000 69
24 Sep 2025 1,255 1,280 1,240 1,270 2,502 314,937,000 139
25 Sep 2025 1,270 1,275 1,260 1,270 2,168 275,482,500 75
26 Sep 2025 1,270 1,295 1,265 1,275 1,826 233,250,000 123
29 Sep 2025 1,275 1,290 1,275 1,290 1,450 185,294,000 94
30 Dec 2025 1,510 1,510 1,450 1,500 1,509 223,789,500 174

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CLPI : 139.21 IDR) 26 Jun 2025 01 Jul 2025 18 Jul 2025 Active
Proxy Voting   - 26 May 2025 18 Jun 2025 Active
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) 02 Sep 2020 23 Sep 2020 Cancelled
Cash Dividend (1 CLPI : 56.55 IDR) 01 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