Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,940.00 2,980.00 2,910.00 2,960.00 4,094,600 0
08-Oct-2026 2,930.00 3,010.00 2,910.00 2,930.00 9,369,900 0
07-Oct-2026 2,940.00 2,960.00 2,920.00 2,930.00 5,466,900 0
06-Oct-2026 2,910.00 2,970.00 2,900.00 2,940.00 9,709,900 0
05-Oct-2026 2,910.00 2,930.00 2,880.00 2,910.00 10,477,200 0
02-Oct-2026 2,890.00 2,910.00 2,850.00 2,910.00 14,460,900 0
01-Oct-2026 2,990.00 3,000.00 2,880.00 2,880.00 20,673,900 0
30-Sep-2026 2,970.00 3,030.00 2,960.00 2,960.00 20,208,300 0
29-Sep-2026 2,980.00 2,990.00 2,920.00 2,970.00 22,478,600 0
28-Sep-2026 3,000.00 3,050.00 2,980.00 2,990.00 12,129,300 0
25-Sep-2026 3,020.00 3,050.00 3,000.00 3,010.00 12,352,000 0
24-Sep-2026 3,100.00 3,110.00 3,010.00 3,020.00 21,589,200 0
23-Sep-2026 3,150.00 3,150.00 3,080.00 3,080.00 22,082,400 0
22-Sep-2026 3,140.00 3,190.00 3,090.00 3,140.00 31,524,500 0
21-Sep-2026 3,150.00 3,160.00 3,100.00 3,110.00 20,794,100 0
18-Sep-2026 3,140.00 3,160.00 3,090.00 3,150.00 45,863,400 0
17-Sep-2026 3,120.00 3,150.00 3,090.00 3,120.00 17,277,800 0
16-Sep-2026 3,080.00 3,180.00 3,080.00 3,120.00 18,585,500 0
15-Sep-2026 3,130.00 3,150.00 3,080.00 3,090.00 33,737,600 0
14-Sep-2026 3,160.00 3,160.00 3,070.00 3,130.00 29,402,300 0
11-Sep-2026 3,250.00 3,250.00 3,140.00 3,160.00 52,753,000 0
10-Sep-2026 3,270.00 3,340.00 3,200.00 3,280.00 48,089,500 0
09-Sep-2026 3,330.00 3,330.00 3,220.00 3,260.00 59,699,300 0
08-Sep-2026 3,200.00 3,380.00 3,200.00 3,340.00 38,614,700 0
07-Sep-2026 3,210.00 3,250.00 3,190.00 3,210.00 27,302,900 0
04-Sep-2026 3,310.00 3,320.00 3,200.00 3,210.00 33,822,800 0
03-Sep-2026 3,040.00 3,320.00 3,040.00 3,280.00 123,271,700 0
02-Sep-2026 3,060.00 3,080.00 3,010.00 3,030.00 34,023,500 0
01-Sep-2026 3,020.00 3,080.00 3,010.00 3,060.00 93,014,400 0
31-Aug-2026 3,060.00 3,120.00 2,980.00 2,980.00 471,531,000 0
28-Aug-2026 3,030.00 3,090.00 3,020.00 3,060.00 22,982,800 0
27-Aug-2026 2,970.00 3,040.00 2,960.00 3,020.00 27,815,700 0
26-Aug-2026 3,010.00 3,020.00 2,970.00 2,970.00 17,949,700 0
24-Aug-2026 3,040.00 3,040.00 3,000.00 3,020.00 10,302,300 0
21-Aug-2026 3,020.00 3,040.00 3,000.00 3,030.00 6,858,900 0
20-Aug-2026 2,960.00 3,020.00 2,900.00 3,020.00 28,222,500 0
19-Aug-2026 3,040.00 3,050.00 2,960.00 2,960.00 16,630,800 0
18-Aug-2026 3,070.00 3,090.00 3,010.00 3,010.00 18,718,700 0
14-Aug-2026 3,090.00 3,110.00 3,070.00 3,070.00 10,647,900 0
13-Aug-2026 3,100.00 3,120.00 3,050.00 3,070.00 16,401,300 0
12-Aug-2026 3,110.00 3,150.00 3,100.00 3,150.00 11,391,400 0
11-Aug-2026 3,090.00 3,130.00 3,080.00 3,100.00 11,173,800 0
10-Aug-2026 3,150.00 3,160.00 3,080.00 3,080.00 20,826,500 0
07-Aug-2026 3,150.00 3,170.00 3,120.00 3,140.00 15,045,800 0
06-Aug-2026 3,110.00 3,170.00 3,110.00 3,160.00 9,501,700 0
05-Aug-2026 3,170.00 3,170.00 3,110.00 3,110.00 17,825,100 0
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