What is the all time high of CLPI?

PT Colorpak Indonesia Tbk (CLPI) closed at its highest ever adjusted price, IDR 1,630, on Sep 7, 2026. Its lowest close was IDR 97.69 on Oct 14, 2002.

How much has CLPI returned over the last 10 years?

+280.3% in price terms from the close ten years before Sep 28, 2026, which is +14.3% a year compounded. Over one year the return is +38.4%; over five years +141.0%.

What was the worst drawdown in CLPI history?

-80.0% from the May 7, 2008 peak to the Jan 11, 2011 trough on adjusted closes; the previous peak was regained on Jun 22, 2011.

How far back does CLPI historical data go?

The daily series starts on Dec 3, 2001 and runs to Sep 28, 2026: 6,156 trading sessions across 24.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CLPI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get CLPI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 3, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CLPI?

Among complete calendar years, 2011 was the best at +293.6% and 2010 the worst at -78.1%, measured close to close.

IDX · CLPI · stock

PT Colorpak Indonesia Tbk (CLPI) stock price history

Every IDX trading session of PT Colorpak Indonesia Tbk from Dec 3, 2001 to Sep 28, 2026: 6,156 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CLPI data, free key Year by year table

CLPI adjusted close, 2001 to 2026

CLPIPT Colorpak Indonesia Tbk

IDR 1,590+38.4% over one year

IDR 1,630
All time high, 2026: IDR 1,640
52 week high, IDR 1,108 low: 6,156
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

CLPI key facts

PT Colorpak Indonesia Tbk (CLPI) closed at IDR 1,590 on Sep 28, 2026 on IDX.
CLPI's all time high close is IDR 1,630, set on Sep 7, 2026; its all time low close is IDR 97.69 on Oct 14, 2002.
CLPI's 52 week range is IDR 1,108 to IDR 1,640.
CLPI returned +38.4% over the year to Sep 28, 2026 and +141.0% over five years.
Over ten years CLPI returned +280%, +14.3% a year compounded.
CLPI's deepest drawdown was -80.0% from May 7, 2008 to Jan 11, 2011.
DataCedar holds 6,156 daily sessions of CLPI history from Dec 3, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CLPI price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CLPI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.3%
3 months	+8.5%
6 months	+13.5%
Year to date	+17.7%
1 year	+38.4%
3 years	+125.6%
5 years	+141.0%
10 years	+280.3%
Since Dec 3, 2001	+1,255%
Compound annual growth, 24.8 years	+11.1%

CLPI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,630 on Sep 7, 2026
All time low close: IDR 97.69 on Oct 14, 2002
52 week high: IDR 1,640 on Sep 7, 2026
52 week low: IDR 1,108 on Oct 15, 2025
Deepest drawdown: -80.0% from May 7, 2008 to Jan 11, 2011, recovered Jun 22, 2011
Best single session: +25.0% on May 1, 2013
Worst single session: -25.0% on Jun 23, 2010
Volatility, 1 year annualised: 24.0%
Sessions closing higher, 1 year: 43%
Growth of 1 since 2001: 13.5×
Best calendar year: 2011, +294%
Worst calendar year: 2010, -78%

CLPI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 3, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,351	IDR 1,640	IDR 1,225	IDR 1,590	+17.7%	28.6M	179
2025	IDR 856.08	IDR 1,459	IDR 726.86	IDR 1,351	+57.8%	45.5M	236
2024	IDR 715.80	IDR 1,010	IDR 704.90	IDR 856.08	+19.6%	51M	237
2023	IDR 645.81	IDR 741.24	IDR 621.89	IDR 715.80	+12.0%	41.5M	239
2022	IDR 653.33	IDR 778.23	IDR 580.89	IDR 638.98	-2.7%	32.6M	246
2021	IDR 448.59	IDR 778.23	IDR 430.77	IDR 656.54	+46.4%	33.6M	247
2020	IDR 426.87	IDR 460.47	IDR 239.05	IDR 448.59	+5.8%	25.9M	242
2019	IDR 328.69	IDR 487.46	IDR 326.12	IDR 424.12	+29.0%	44.3M	257
2018	IDR 412.14	IDR 477.62	IDR 328.69	IDR 328.69	-20.2%	21M	261
2017	IDR 413.74	IDR 522.62	IDR 404.95	IDR 412.14	-0.4%	28.1M	254
2016	IDR 263.48	IDR 522.62	IDR 234.43	IDR 413.74	+54.6%	55.1M	246
2015	IDR 307.04	IDR 337.56	IDR 203.73	IDR 267.63	-11.7%	17.8M	245
2014	IDR 214.16	IDR 392.86	IDR 204.93	IDR 303.23	+44.1%	45.3M	244
2013	IDR 524.78	IDR 545.91	IDR 199.39	IDR 210.47	-59.1%	122.8M	244
2012	IDR 468.19	IDR 854.09	IDR 457.79	IDR 514.22	+10.6%	280.5M	246
2011	IDR 119.78	IDR 958.21	IDR 99.24	IDR 464.73	+293.6%	971.9M	247
2010	IDR 538.94	IDR 538.94	IDR 109.51	IDR 118.07	-78.1%	27.3M	245
2009	IDR 526.12	IDR 538.94	IDR 522.93	IDR 538.94	+2.4%	693.3K	244
2008	IDR 481.88	IDR 538.94	IDR 418.47	IDR 526.12	+9.2%	145.7M	239
2007	IDR 309.66	IDR 527.69	IDR 281.23	IDR 481.88	+55.6%	257.6M	247
2006	IDR 126.80	IDR 360.22	IDR 126.80	IDR 309.66	+144.2%	73.7M	259
2005	IDR 148.20	IDR 149.75	IDR 126.80	IDR 126.80	-14.4%	24.3M	247
2004	IDR 146.86	IDR 151.45	IDR 137.68	IDR 148.20	+0.9%	7.7M	262
2003	IDR 115.73	IDR 148.80	IDR 109.72	IDR 146.86	+26.9%	20.9M	261
2002	IDR 102.68	IDR 154.03	IDR 97.69	IDR 115.73	+12.7%	101.3M	261
2001	IDR 120.29	IDR 120.29	IDR 102.68	IDR 102.68	n/a	12.1M	21

CLPI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,590	-0.6%
August 2026	IDR 1,600	+1.3%
July 2026	IDR 1,580	+13.7%
June 2026	IDR 1,390	-2.7%
May 2026	IDR 1,428	-3.9%
April 2026	IDR 1,486	+5.4%
March 2026	IDR 1,410	-2.2%
February 2026	IDR 1,441	+1.6%
January 2026	IDR 1,419	+5.0%
December 2025	IDR 1,351	-1.6%
November 2025	IDR 1,374	+5.2%
October 2025	IDR 1,306	+13.3%

About the CLPI data

Daily bars. 6,156 sessions from Dec 3, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CLPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

CINT PT Chitose Internasional Tbk
CITA PT Cita Mineral Investindo Tbk
CITY PT Natura City Developments Tbk
CLAY PT Citra Putra Realty Tbk
CMNP PT Citra Marga Nusaphala Persada Tbk
CMNT PT Cemindo Gemilang Tbk
CMRY PT Cisarua Mountain Dairy Tbk
CNMA PT Nusantara Sejahtera Raya Tbk

Browse IDX

Historical data guides

Common questions

CLPI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market