IDX · CPRO · stock
PT Central Proteina Prima Tbk (CPRO) stock price history
Every IDX trading session of PT Central Proteina Prima Tbk from Nov 28, 2006 to Sep 28, 2026: 4,869 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.
CPRO adjusted close, 2006 to 2026
- IDR 770.00
- All time high, 2007
- IDR 88.00
- 52 week high, IDR 43.00 low
- 4,869
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CPRO key facts
- PT Central Proteina Prima Tbk (CPRO) closed at IDR 43.00 on Sep 28, 2026 on IDX.
- CPRO's all time high close is IDR 770.00, set on Jul 23, 2007; its all time low close is IDR 43.00 on Sep 28, 2026.
- CPRO's 52 week range is IDR 43.00 to IDR 88.00.
- CPRO returned -40.3% over the year to Sep 28, 2026 and -14.0% over five years.
- Over ten years CPRO returned -22%, -2.4% a year compounded.
- CPRO's deepest drawdown was -94.4% from Jul 23, 2007 to Sep 28, 2026.
- DataCedar holds 4,869 daily sessions of CPRO history from Nov 28, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPRO price chart, 2006 to 2026
CPRO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | -14.0% |
| 6 months | -21.8% |
| Year to date | -31.7% |
| 1 year | -40.3% |
| 3 years | -25.9% |
| 5 years | -14.0% |
| 10 years | -21.8% |
| Since Nov 28, 2006 | -76.8% |
| Compound annual growth, 19.8 years | -7.1% |
CPRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 770.00 on Jul 23, 2007
- All time low close
- IDR 43.00 on Sep 28, 2026
- 52 week high
- IDR 88.00 on Jan 5, 2026
- 52 week low
- IDR 43.00 on Sep 28, 2026
- Deepest drawdown
- -94.4% from Jul 23, 2007 to Sep 28, 2026, not yet recovered
- Best single session
- +35.4% on Apr 20, 2009
- Worst single session
- -18.1% on Jul 27, 2007
- Volatility, 1 year annualised
- 51.9%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2007, +115%
- Worst calendar year
- 2008, -87%
CPRO 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. 2006 starts on Nov 28, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 63.00 | IDR 88.00 | IDR 43.00 | IDR 43.00 | -31.7% | 33.3B | 179 |
| 2025 | IDR 50.00 | IDR 78.00 | IDR 50.00 | IDR 63.00 | +26.0% | 52B | 236 |
| 2024 | IDR 52.00 | IDR 57.00 | IDR 50.00 | IDR 50.00 | -2.0% | 5.8B | 237 |
| 2023 | IDR 53.00 | IDR 91.00 | IDR 50.00 | IDR 51.00 | -3.8% | 19B | 239 |
| 2022 | IDR 96.00 | IDR 111.00 | IDR 53.00 | IDR 53.00 | -44.2% | 48.1B | 246 |
| 2021 | IDR 50.00 | IDR 134.00 | IDR 50.00 | IDR 95.00 | +90.0% | 51.6B | 247 |
| 2020 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 52.3M | 242 |
| 2019 | IDR 50.00 | IDR 51.00 | IDR 50.00 | IDR 50.00 | 0.0% | 371.3M | 258 |
| 2018 | IDR 50.00 | IDR 55.00 | IDR 50.00 | IDR 50.00 | 0.0% | 3B | 261 |
| 2017 | IDR 50.00 | IDR 56.00 | IDR 50.00 | IDR 50.00 | 0.0% | 5.4B | 254 |
| 2016 | IDR 50.00 | IDR 79.00 | IDR 50.00 | IDR 50.00 | 0.0% | 27.3B | 246 |
| 2015 | IDR 104.00 | IDR 134.00 | IDR 50.00 | IDR 50.00 | -51.5% | 28.9B | 245 |
| 2014 | IDR 50.00 | IDR 116.00 | IDR 50.00 | IDR 103.00 | +106.0% | 18.9B | 244 |
| 2013 | IDR 53.00 | IDR 62.00 | IDR 50.00 | IDR 50.00 | -5.7% | 6.6B | 244 |
| 2012 | IDR 53.00 | IDR 53.00 | IDR 53.00 | IDR 53.00 | 0.0% | 18.3B | 246 |
| 2011 | IDR 53.00 | IDR 53.00 | IDR 53.00 | IDR 53.00 | 0.0% | 22.4B | 247 |
| 2010 | IDR 60.00 | IDR 77.00 | IDR 50.00 | IDR 53.00 | -11.7% | 25.7B | 245 |
| 2009 | IDR 57.00 | IDR 140.00 | IDR 50.00 | IDR 60.00 | +7.1% | 17.2B | 244 |
| 2008 | IDR 430.00 | IDR 430.00 | IDR 52.00 | IDR 56.00 | -87.0% | 14.2B | 239 |
| 2007 | IDR 205.00 | IDR 770.00 | IDR 160.00 | IDR 430.00 | +115.0% | 29.9B | 247 |
| 2006 | IDR 165.00 | IDR 240.00 | IDR 165.00 | IDR 200.00 | n/a | 2.8B | 23 |
CPRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 43.00 | -14.0% |
| August 2026 | IDR 50.00 | -2.0% |
| July 2026 | IDR 51.00 | +2.0% |
| June 2026 | IDR 50.00 | 0.0% |
| May 2026 | IDR 50.00 | -12.3% |
| April 2026 | IDR 57.00 | +7.5% |
| March 2026 | IDR 53.00 | -15.9% |
| February 2026 | IDR 63.00 | -3.1% |
| January 2026 | IDR 65.00 | +3.2% |
| December 2025 | IDR 63.00 | -3.1% |
| November 2025 | IDR 65.00 | +8.3% |
| October 2025 | IDR 60.00 | -14.3% |
About the CPRO data
Daily bars. 4,869 sessions from Nov 28, 2006 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 Nov 28, 2006, 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/CPRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CPRO share price history
