Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 5,825.00 5,875.00 5,750.00 5,850.00 3,400,800 0
28-Dec-2022 6,000.00 6,000.00 5,850.00 5,850.00 1,936,800 0
27-Dec-2022 5,825.00 6,000.00 5,825.00 6,000.00 2,465,000 0
26-Dec-2022 5,850.00 5,925.00 5,825.00 5,825.00 906,200 0
23-Dec-2022 5,950.00 5,950.00 5,825.00 5,850.00 1,599,800 0
22-Dec-2022 5,975.00 6,000.00 5,875.00 5,875.00 2,123,800 0
21-Dec-2022 5,875.00 5,975.00 5,875.00 5,950.00 2,322,400 0
20-Dec-2022 6,000.00 6,000.00 5,850.00 5,925.00 2,017,800 0
19-Dec-2022 6,000.00 6,025.00 5,950.00 6,000.00 3,641,400 0
16-Dec-2022 5,775.00 6,000.00 5,750.00 6,000.00 31,483,700 0
15-Dec-2022 5,900.00 5,900.00 5,725.00 5,725.00 9,861,900 0
14-Dec-2022 5,875.00 5,950.00 5,850.00 5,900.00 4,376,400 0
13-Dec-2022 5,825.00 5,875.00 5,775.00 5,875.00 5,738,300 0
12-Dec-2022 5,725.00 5,825.00 5,675.00 5,825.00 5,963,300 0
09-Dec-2022 5,775.00 5,775.00 5,650.00 5,725.00 4,822,400 0
08-Dec-2022 5,600.00 5,725.00 5,525.00 5,725.00 7,585,600 0
07-Dec-2022 5,600.00 5,700.00 5,525.00 5,625.00 13,089,700 0
06-Dec-2022 5,725.00 5,750.00 5,550.00 5,600.00 4,540,300 0
05-Dec-2022 5,725.00 5,800.00 5,625.00 5,725.00 8,268,300 0
02-Dec-2022 5,650.00 5,800.00 5,650.00 5,725.00 6,800,100 0
01-Dec-2022 5,775.00 5,775.00 5,600.00 5,675.00 32,048,500 0
30-Nov-2022 5,825.00 5,875.00 5,700.00 5,700.00 61,105,100 0
29-Nov-2022 5,775.00 5,825.00 5,675.00 5,825.00 13,220,100 0
28-Nov-2022 5,875.00 5,875.00 5,750.00 5,800.00 5,959,200 0
25-Nov-2022 5,750.00 5,875.00 5,700.00 5,875.00 7,523,700 0
24-Nov-2022 5,725.00 5,825.00 5,675.00 5,800.00 6,547,900 0
23-Nov-2022 5,725.00 5,825.00 5,650.00 5,725.00 2,908,900 0
22-Nov-2022 5,850.00 5,875.00 5,725.00 5,725.00 3,199,500 0
21-Nov-2022 5,850.00 5,875.00 5,800.00 5,850.00 2,299,500 0
18-Nov-2022 5,750.00 5,875.00 5,700.00 5,850.00 5,551,000 0
17-Nov-2022 5,850.00 5,850.00 5,750.00 5,750.00 3,969,400 0
16-Nov-2022 5,750.00 5,875.00 5,725.00 5,875.00 4,024,300 0
15-Nov-2022 5,800.00 5,850.00 5,725.00 5,825.00 5,232,500 0
14-Nov-2022 5,725.00 5,800.00 5,675.00 5,800.00 2,095,700 0
11-Nov-2022 5,725.00 5,775.00 5,625.00 5,725.00 9,117,600 0
10-Nov-2022 5,900.00 5,925.00 5,600.00 5,650.00 12,741,900 0
09-Nov-2022 5,900.00 5,925.00 5,750.00 5,925.00 14,493,500 0
08-Nov-2022 5,900.00 5,925.00 5,750.00 5,900.00 8,134,900 0
07-Nov-2022 5,800.00 5,900.00 5,700.00 5,900.00 9,029,200 0
04-Nov-2022 5,750.00 5,800.00 5,625.00 5,800.00 6,920,400 0
03-Nov-2022 5,800.00 5,800.00 5,675.00 5,750.00 5,290,100 0
02-Nov-2022 5,850.00 5,875.00 5,700.00 5,800.00 8,535,500 0
01-Nov-2022 5,600.00 5,850.00 5,575.00 5,850.00 14,942,800 0
31-Oct-2022 5,650.00 5,650.00 5,525.00 5,575.00 9,517,000 0
28-Oct-2022 5,625.00 5,700.00 5,575.00 5,650.00 6,627,800 0
27-Oct-2022 5,650.00 5,750.00 5,625.00 5,725.00 6,024,300 0
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