Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 3,170.00 3,190.00 3,140.00 3,150.00 11,358,400 0
03-Aug-2026 3,370.00 3,370.00 3,160.00 3,160.00 12,122,200 0
31-Jul-2026 3,280.00 3,290.00 3,220.00 3,290.00 10,839,900 0
30-Jul-2026 3,190.00 3,280.00 3,160.00 3,280.00 9,082,900 0
29-Jul-2026 3,150.00 3,200.00 3,110.00 3,160.00 7,316,900 0
28-Jul-2026 3,140.00 3,170.00 3,110.00 3,130.00 4,537,700 0
27-Jul-2026 3,200.00 3,220.00 3,110.00 3,140.00 10,222,700 0
24-Jul-2026 3,300.00 3,300.00 3,160.00 3,230.00 14,477,700 0
23-Jul-2026 3,210.00 3,310.00 3,200.00 3,310.00 21,563,000 0
22-Jul-2026 3,150.00 3,220.00 3,120.00 3,210.00 21,587,200 0
21-Jul-2026 3,120.00 3,140.00 3,100.00 3,130.00 18,892,400 0
20-Jul-2026 3,130.00 3,160.00 3,100.00 3,110.00 11,179,500 0
17-Jul-2026 3,120.00 3,130.00 3,090.00 3,120.00 10,363,200 0
16-Jul-2026 3,070.00 3,120.00 3,070.00 3,110.00 7,163,200 0
15-Jul-2026 3,110.00 3,130.00 3,070.00 3,070.00 11,886,700 0
14-Jul-2026 3,130.00 3,130.00 3,100.00 3,100.00 6,591,800 0
13-Jul-2026 3,120.00 3,120.00 3,070.00 3,120.00 4,602,700 0
10-Jul-2026 3,070.00 3,120.00 3,070.00 3,120.00 7,336,000 0
09-Jul-2026 3,070.00 3,080.00 3,030.00 3,070.00 16,568,700 0
08-Jul-2026 3,170.00 3,170.00 3,060.00 3,060.00 10,958,000 0
07-Jul-2026 3,070.00 3,180.00 3,050.00 3,180.00 14,110,600 0
06-Jul-2026 3,090.00 3,100.00 3,050.00 3,070.00 10,512,900 0
03-Jul-2026 3,130.00 3,160.00 3,080.00 3,080.00 11,873,300 0
02-Jul-2026 3,170.00 3,210.00 3,110.00 3,110.00 9,942,000 0
01-Jul-2026 3,280.00 3,300.00 3,160.00 3,170.00 9,346,300 0
30-Jun-2026 3,130.00 3,400.00 3,010.00 3,400.00 22,046,100 0
29-Jun-2026 3,160.00 3,180.00 3,100.00 3,100.00 9,773,700 0
26-Jun-2026 3,210.00 3,250.00 3,120.00 3,160.00 6,979,700 0
25-Jun-2026 3,120.00 3,270.00 3,110.00 3,210.00 11,386,100 0
24-Jun-2026 3,190.00 3,220.00 3,120.00 3,120.00 11,398,600 0
23-Jun-2026 3,180.00 3,210.00 3,120.00 3,150.00 9,656,900 0
22-Jun-2026 3,440.00 3,440.00 3,160.00 3,170.00 12,257,900 0
19-Jun-2026 3,380.00 3,420.00 3,320.00 3,320.00 59,758,000 0
18-Jun-2026 3,360.00 3,380.00 3,270.00 3,340.00 10,630,100 0
17-Jun-2026 3,430.00 3,510.00 3,350.00 3,350.00 9,484,000 0
15-Jun-2026 3,350.00 3,540.00 3,300.00 3,410.00 12,123,700 0
12-Jun-2026 3,340.00 3,340.00 3,240.00 3,300.00 4,628,500 0
11-Jun-2026 3,250.00 3,310.00 3,180.00 3,260.00 11,776,800 0
10-Jun-2026 3,350.00 3,350.00 3,190.00 3,240.00 13,959,500 0
09-Jun-2026 3,120.00 3,300.00 3,120.00 3,300.00 19,685,100 0
08-Jun-2026 3,380.00 3,380.00 3,080.00 3,150.00 12,672,200 0
05-Jun-2026 3,400.00 3,540.00 3,360.00 3,380.00 16,024,400 0
04-Jun-2026 3,860.00 3,860.00 3,420.00 3,420.00 25,923,000 0
03-Jun-2026 3,950.00 3,970.00 3,810.00 3,860.00 16,330,500 0
02-Jun-2026 4,270.00 4,330.00 4,060.00 4,060.00 16,512,300 0
29-May-2026 4,420.00 4,440.00 4,250.00 4,270.00 67,380,000 0
28-May-2026 4,480.00 4,480.00 4,480.00 4,480.00 0 0
27-May-2026 4,480.00 4,480.00 4,480.00 4,480.00 0 0
26-May-2026 4,400.00 4,520.00 4,360.00 4,480.00 10,649,900 0
25-May-2026 4,360.00 4,440.00 4,300.00 4,400.00 4,607,500 0
22-May-2026 4,270.00 4,350.00 4,150.00 4,350.00 5,365,000 0
21-May-2026 4,170.00 4,270.00 4,150.00 4,270.00 7,687,600 0
20-May-2026 4,050.00 4,170.00 4,010.00 4,170.00 5,053,900 0
19-May-2026 4,200.00 4,200.00 4,060.00 4,060.00 5,981,800 0
18-May-2026 4,320.00 4,320.00 4,110.00 4,200.00 7,729,800 0
15-May-2026 4,160.00 4,160.00 4,160.00 4,160.00 0 0
14-May-2026 4,160.00 4,160.00 4,160.00 4,160.00 0 0
13-May-2026 4,000.00 4,220.00 4,000.00 4,160.00 7,538,600 0
12-May-2026 4,030.00 4,080.00 3,960.00 3,980.00 7,523,700 0
11-May-2026 4,050.00 4,120.00 4,010.00 4,030.00 5,005,100 0
08-May-2026 4,210.00 4,210.00 4,050.00 4,050.00 4,768,900 0
07-May-2026 4,080.00 4,220.00 4,050.00 4,220.00 6,005,000 0
06-May-2026 4,110.00 4,130.00 4,010.00 4,040.00 6,617,500 0
05-May-2026 4,120.00 4,140.00 4,070.00 4,090.00 1,394,500 0
04-May-2026 4,090.00 4,190.00 4,070.00 4,090.00 4,596,300 0
30-Apr-2026 4,150.00 4,150.00 3,970.00 4,010.00 9,736,000 0
29-Apr-2026 4,120.00 4,170.00 4,090.00 4,110.00 2,879,300 0
28-Apr-2026 4,070.00 4,090.00 4,000.00 4,090.00 2,414,500 0
27-Apr-2026 4,140.00 4,150.00 4,030.00 4,070.00 3,047,700 0
24-Apr-2026 4,290.00 4,310.00 4,110.00 4,140.00 5,062,700 0
23-Apr-2026 4,390.00 4,400.00 4,280.00 4,290.00 5,089,500 0
22-Apr-2026 4,500.00 4,500.00 4,390.00 4,390.00 6,112,300 0
21-Apr-2026 4,480.00 4,500.00 4,420.00 4,500.00 5,571,300 0
20-Apr-2026 4,530.00 4,540.00 4,460.00 4,480.00 4,926,900 0
17-Apr-2026 4,470.00 4,530.00 4,460.00 4,530.00 9,531,800 0
16-Apr-2026 4,430.00 4,490.00 4,380.00 4,470.00 9,881,000 0
15-Apr-2026 4,350.00 4,400.00 4,330.00 4,400.00 6,201,500 0
14-Apr-2026 4,310.00 4,350.00 4,260.00 4,330.00 4,989,800 0
13-Apr-2026 4,340.00 4,350.00 4,310.00 4,310.00 3,594,800 0
10-Apr-2026 4,400.00 4,450.00 4,320.00 4,400.00 6,553,700 0
09-Apr-2026 4,450.00 4,490.00 4,340.00 4,400.00 14,206,000 0
08-Apr-2026 4,230.00 4,490.00 4,220.00 4,490.00 15,297,300 0
07-Apr-2026 4,110.00 4,230.00 4,070.00 4,230.00 5,837,800 0
06-Apr-2026 4,250.00 4,250.00 4,110.00 4,150.00 2,189,900 0
02-Apr-2026 4,150.00 4,250.00 4,120.00 4,250.00 9,671,800 0
01-Apr-2026 4,120.00 4,150.00 4,060.00 4,150.00 7,222,300 0
31-Mar-2026 4,050.00 4,100.00 4,010.00 4,100.00 8,714,400 0
30-Mar-2026 4,100.00 4,120.00 3,990.00 4,010.00 6,823,700 0
27-Mar-2026 4,030.00 4,130.00 4,030.00 4,100.00 7,424,900 0
26-Mar-2026 4,120.00 4,120.00 4,020.00 4,030.00 6,543,800 0
25-Mar-2026 4,140.00 4,140.00 4,050.00 4,140.00 16,255,600 0
17-Mar-2026 3,970.00 3,970.00 3,720.00 3,970.00 29,917,500 0
16-Mar-2026 3,620.00 3,970.00 3,550.00 3,970.00 15,580,900 0
13-Mar-2026 3,700.00 3,700.00 3,520.00 3,600.00 10,407,400 0
12-Mar-2026 3,640.00 3,760.00 3,580.00 3,680.00 13,061,400 0
11-Mar-2026 3,510.00 3,630.00 3,500.00 3,630.00 13,729,000 0
10-Mar-2026 3,530.00 3,600.00 3,460.00 3,500.00 13,838,600 0
09-Mar-2026 3,500.00 3,510.00 3,390.00 3,510.00 20,089,300 0
06-Mar-2026 3,680.00 3,680.00 3,600.00 3,620.00 14,689,200 0
05-Mar-2026 3,720.00 3,770.00 3,610.00 3,680.00 19,816,200 0