Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 5,575.00 5,675.00 5,525.00 5,675.00 6,105,500 0
25-Oct-2022 5,550.00 5,625.00 5,425.00 5,550.00 12,765,100 0
24-Oct-2022 5,550.00 5,625.00 5,500.00 5,500.00 5,286,600 0
21-Oct-2022 5,425.00 5,600.00 5,425.00 5,550.00 10,952,400 0
20-Oct-2022 5,500.00 5,575.00 5,400.00 5,400.00 8,284,200 0
19-Oct-2022 5,400.00 5,500.00 5,350.00 5,500.00 3,247,400 0
18-Oct-2022 5,375.00 5,450.00 5,325.00 5,450.00 3,154,600 0
17-Oct-2022 5,275.00 5,400.00 5,275.00 5,350.00 3,986,000 0
14-Oct-2022 5,475.00 5,525.00 5,300.00 5,300.00 4,920,900 0
13-Oct-2022 5,475.00 5,550.00 5,400.00 5,475.00 7,086,000 0
12-Oct-2022 5,525.00 5,550.00 5,400.00 5,475.00 4,335,900 0
11-Oct-2022 5,475.00 5,575.00 5,425.00 5,525.00 4,543,500 0
10-Oct-2022 5,300.00 5,500.00 5,300.00 5,425.00 7,982,400 0
07-Oct-2022 5,300.00 5,400.00 5,250.00 5,300.00 6,906,100 0
06-Oct-2022 5,550.00 5,550.00 5,325.00 5,325.00 9,806,800 0
05-Oct-2022 5,525.00 5,600.00 5,500.00 5,525.00 4,809,700 0
04-Oct-2022 5,650.00 5,675.00 5,500.00 5,525.00 6,554,200 0
03-Oct-2022 5,625.00 5,675.00 5,600.00 5,625.00 3,342,600 0
30-Sep-2022 5,675.00 5,700.00 5,600.00 5,650.00 7,959,100 0
29-Sep-2022 5,625.00 5,700.00 5,600.00 5,675.00 4,444,400 0
28-Sep-2022 5,725.00 5,725.00 5,625.00 5,625.00 3,591,400 0
27-Sep-2022 5,650.00 5,725.00 5,625.00 5,725.00 3,887,700 0
26-Sep-2022 5,700.00 5,700.00 5,600.00 5,650.00 4,591,400 0
23-Sep-2022 5,675.00 5,725.00 5,600.00 5,700.00 5,712,300 0
22-Sep-2022 5,600.00 5,675.00 5,575.00 5,675.00 2,770,300 0
21-Sep-2022 5,575.00 5,675.00 5,575.00 5,625.00 5,632,200 0
20-Sep-2022 5,625.00 5,700.00 5,550.00 5,550.00 6,179,400 0
19-Sep-2022 5,550.00 5,675.00 5,500.00 5,575.00 7,040,900 0
16-Sep-2022 5,525.00 5,700.00 5,500.00 5,500.00 24,470,100 0
15-Sep-2022 5,625.00 5,675.00 5,550.00 5,550.00 11,049,700 0
14-Sep-2022 5,700.00 5,750.00 5,600.00 5,600.00 10,485,000 0
13-Sep-2022 5,825.00 5,850.00 5,700.00 5,725.00 7,067,100 0
12-Sep-2022 5,875.00 5,875.00 5,825.00 5,825.00 3,606,100 0
09-Sep-2022 5,825.00 5,900.00 5,775.00 5,875.00 3,440,700 0
08-Sep-2022 5,900.00 5,925.00 5,825.00 5,825.00 5,826,000 0
07-Sep-2022 5,850.00 5,900.00 5,850.00 5,900.00 5,558,700 0
06-Sep-2022 5,875.00 5,900.00 5,800.00 5,850.00 4,864,800 0
05-Sep-2022 5,900.00 5,925.00 5,850.00 5,875.00 3,487,000 0
02-Sep-2022 5,875.00 5,925.00 5,800.00 5,925.00 7,026,200 0
01-Sep-2022 5,875.00 5,950.00 5,875.00 5,875.00 2,228,300 0
31-Aug-2022 5,875.00 5,950.00 5,750.00 5,875.00 9,086,000 0
30-Aug-2022 5,950.00 5,975.00 5,875.00 5,875.00 7,010,900 0
29-Aug-2022 5,850.00 5,950.00 5,825.00 5,950.00 2,121,700 0
26-Aug-2022 5,925.00 5,975.00 5,875.00 5,875.00 3,412,600 0
25-Aug-2022 5,875.00 5,950.00 5,850.00 5,875.00 4,369,300 0
24-Aug-2022 5,875.00 5,925.00 5,850.00 5,875.00 2,598,200 0
23-Aug-2022 5,950.00 6,000.00 5,875.00 5,875.00 4,907,700 0
22-Aug-2022 5,900.00 5,950.00 5,825.00 5,950.00 5,872,800 0
19-Aug-2022 6,000.00 6,000.00 5,875.00 5,900.00 9,894,300 0
18-Aug-2022 5,725.00 5,975.00 5,650.00 5,925.00 17,745,200 0
16-Aug-2022 5,600.00 5,700.00 5,575.00 5,700.00 4,470,000 0
15-Aug-2022 5,675.00 5,700.00 5,550.00 5,575.00 6,351,100 0
12-Aug-2022 5,650.00 5,700.00 5,600.00 5,675.00 8,393,200 0
11-Aug-2022 5,800.00 5,800.00 5,650.00 5,650.00 7,383,300 0
10-Aug-2022 5,725.00 5,800.00 5,675.00 5,800.00 5,521,600 0
09-Aug-2022 5,850.00 5,925.00 5,725.00 5,725.00 10,679,000 0
08-Aug-2022 5,750.00 5,850.00 5,700.00 5,850.00 4,403,600 0
05-Aug-2022 5,800.00 5,825.00 5,725.00 5,750.00 5,605,600 0
04-Aug-2022 5,825.00 5,825.00 5,725.00 5,825.00 9,302,300 0
03-Aug-2022 5,900.00 5,900.00 5,650.00 5,900.00 8,153,700 0
02-Aug-2022 5,875.00 5,900.00 5,750.00 5,900.00 4,411,800 0
01-Aug-2022 5,600.00 5,875.00 5,600.00 5,875.00 8,064,300 0
29-Jul-2022 5,750.00 5,800.00 5,600.00 5,600.00 16,609,700 0
28-Jul-2022 5,900.00 5,925.00 5,750.00 5,750.00 8,625,300 0
27-Jul-2022 5,850.00 5,925.00 5,800.00 5,900.00 3,132,400 0
26-Jul-2022 5,975.00 5,975.00 5,850.00 5,850.00 3,000,600 0
25-Jul-2022 5,925.00 6,000.00 5,825.00 5,975.00 2,990,100 0
22-Jul-2022 6,000.00 6,050.00 5,925.00 5,925.00 4,113,700 0
21-Jul-2022 5,900.00 6,000.00 5,800.00 6,000.00 9,758,700 0
20-Jul-2022 5,800.00 5,950.00 5,800.00 5,900.00 11,519,700 0
19-Jul-2022 5,750.00 5,800.00 5,625.00 5,800.00 5,438,400 0
18-Jul-2022 5,625.00 5,750.00 5,500.00 5,750.00 5,248,400 0
15-Jul-2022 5,775.00 5,875.00 5,600.00 5,600.00 8,485,300 0
14-Jul-2022 5,650.00 5,875.00 5,625.00 5,875.00 10,417,600 0
13-Jul-2022 5,625.00 5,700.00 5,600.00 5,650.00 3,038,200 0
12-Jul-2022 5,675.00 5,700.00 5,525.00 5,600.00 4,399,300 0
11-Jul-2022 5,725.00 5,725.00 5,600.00 5,700.00 1,858,000 0
08-Jul-2022 5,650.00 5,750.00 5,650.00 5,750.00 3,871,600 0
07-Jul-2022 5,725.00 5,725.00 5,625.00 5,650.00 4,509,500 0
06-Jul-2022 5,525.00 5,725.00 5,450.00 5,725.00 8,729,700 0
05-Jul-2022 5,750.00 5,775.00 5,575.00 5,575.00 9,419,700 0
04-Jul-2022 5,900.00 5,900.00 5,600.00 5,775.00 11,747,400 0
01-Jul-2022 6,000.00 6,000.00 5,600.00 5,925.00 13,033,400 0
30-Jun-2022 5,925.00 6,000.00 5,725.00 6,000.00 16,045,300 0
29-Jun-2022 5,800.00 6,000.00 5,800.00 5,925.00 16,124,500 0
28-Jun-2022 5,900.00 5,925.00 5,700.00 5,775.00 8,946,500 0
27-Jun-2022 5,750.00 5,900.00 5,650.00 5,900.00 14,331,200 0
24-Jun-2022 5,675.00 5,800.00 5,625.00 5,750.00 22,888,800 0
23-Jun-2022 5,500.00 5,700.00 5,450.00 5,650.00 23,313,500 0
22-Jun-2022 5,325.00 5,525.00 5,300.00 5,450.00 24,630,900 0
21-Jun-2022 5,225.00 5,350.00 5,200.00 5,325.00 14,342,600 0
20-Jun-2022 5,025.00 5,200.00 4,980.00 5,175.00 7,415,100 0
17-Jun-2022 5,125.00 5,200.00 5,025.00 5,025.00 13,680,700 0
16-Jun-2022 5,100.00 5,175.00 5,050.00 5,150.00 9,597,600 0
15-Jun-2022 5,075.00 5,100.00 4,970.00 5,025.00 5,235,600 0
14-Jun-2022 5,000.00 5,075.00 4,960.00 5,075.00 4,979,100 0
13-Jun-2022 5,000.00 5,025.00 4,910.00 5,025.00 6,267,900 0
10-Jun-2022 4,940.00 5,050.00 4,930.00 5,025.00 6,585,200 0
09-Jun-2022 5,175.00 5,200.00 4,950.00 4,950.00 14,796,800 0
08-Jun-2022 5,200.00 5,225.00 5,100.00 5,150.00 14,442,800 0