What is the all time high of CPRO?

PT Central Proteina Prima Tbk (CPRO) closed at its highest ever adjusted price, IDR 770.00, on Jul 23, 2007. Its lowest close was IDR 30.00 on Nov 3, 2026.

How much has CPRO returned over the last 10 years?

-32.0% in price terms from the close ten years before Nov 13, 2026, which is -3.8% a year compounded. Over one year the return is -46.9%; over five years -51.4%.

What was the worst drawdown in CPRO history?

-96.1% from the Jul 23, 2007 peak to the Nov 3, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does CPRO historical data go?

The daily series starts on Nov 28, 2006 and runs to Nov 13, 2026: 4,896 trading sessions across 20.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CPRO 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 CPRO 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 Nov 28, 2006 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CPRO?

Among complete calendar years, 2007 was the best at +115.0% and 2008 the worst at -87.0%, measured close to close.

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 Nov 13, 2026: 4,896 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 CPRO data, free key Year by year table

CPRO adjusted close, 2006 to 2026

CPROPT Central Proteina Prima Tbk

IDR 34.00-46.9% over one year

IDR 770.00
All time high, 2007: IDR 88.00
52 week high, IDR 29.00 low: 4,896
Daily sessions since 2006

Last updated Nov 13, 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 34.00 on Nov 13, 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 30.00 on Nov 3, 2026.
CPRO's 52 week range is IDR 29.00 to IDR 88.00.
CPRO returned -46.9% over the year to Nov 13, 2026 and -51.4% over five years.
Over ten years CPRO returned -32%, -3.8% a year compounded.
CPRO's deepest drawdown was -96.1% from Jul 23, 2007 to Nov 3, 2026.
DataCedar holds 4,896 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

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

CPRO returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-12.8%
3 months	-34.6%
6 months	-38.2%
Year to date	-46.0%
1 year	-46.9%
3 years	-37.0%
5 years	-51.4%
10 years	-32.0%
Since Nov 28, 2006	-81.6%
Compound annual growth, 20.0 years	-8.1%

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 30.00 on Nov 3, 2026
52 week high: IDR 88.00 on Jan 5, 2026
52 week low: IDR 29.00 on Nov 4, 2026
Deepest drawdown: -96.1% from Jul 23, 2007 to Nov 3, 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: 54.9%
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 Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 63.00	IDR 88.00	IDR 29.00	IDR 34.00	-46.0%	36B	209
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	238
2007	IDR 205.00	IDR 770.00	IDR 160.00	IDR 430.00	+115.0%	29.7B	245
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
November 2026	IDR 34.00	+6.3%
October 2026	IDR 32.00	-13.5%
September 2026	IDR 37.00	-26.0%
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%

About the CPRO data

Daily bars. 4,896 sessions from Nov 28, 2006 to Nov 13, 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 Nov 11, 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/idx%3ACPRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

CNMA PT Nusantara Sejahtera Raya Tbk
COCO PT Wahana Interfood Nusantara Tbk
COIN PT Indokripto Koin Semesta Tbk
CPIN PT Charoen Pokphand Indonesia Tbk
CRAB PT Toba Surimi Industries Tbk
CRSN PT Carsurin Tbk
CSAP PT Catur Sentosa Adiprana Tbk
CSIS PT Cahayasakti Investindo Sukses Tbk

Browse IDX

Historical data guides

Common questions

CPRO share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market