Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 5,350.00 5,350.00 5,200.00 5,200.00 13,813,200 0
06-Jun-2022 5,275.00 5,375.00 5,225.00 5,350.00 9,434,600 0
03-Jun-2022 5,300.00 5,350.00 5,200.00 5,275.00 11,293,500 0
02-Jun-2022 5,400.00 5,425.00 5,225.00 5,400.00 12,516,900 0
31-May-2022 5,175.00 5,400.00 5,075.00 5,400.00 36,522,300 0
30-May-2022 4,940.00 5,100.00 4,940.00 5,100.00 15,657,500 0
27-May-2022 4,890.00 4,950.00 4,890.00 4,920.00 11,725,900 0
25-May-2022 4,990.00 5,000.00 4,860.00 4,880.00 10,238,700 0
24-May-2022 5,050.00 5,050.00 4,930.00 4,990.00 7,846,100 0
23-May-2022 5,150.00 5,175.00 4,920.00 4,960.00 9,550,900 0
20-May-2022 4,970.00 5,150.00 4,950.00 5,150.00 7,884,500 0
19-May-2022 4,940.00 4,970.00 4,880.00 4,970.00 5,683,700 0
18-May-2022 4,950.00 4,980.00 4,920.00 4,950.00 5,724,200 0
17-May-2022 5,100.00 5,125.00 4,920.00 4,930.00 9,331,900 0
13-May-2022 4,850.00 5,150.00 4,850.00 5,050.00 13,971,700 0
12-May-2022 5,075.00 5,125.00 4,840.00 4,840.00 10,400,900 0
11-May-2022 5,075.00 5,175.00 5,075.00 5,075.00 9,794,500 0
10-May-2022 4,910.00 5,150.00 4,800.00 5,075.00 14,890,000 0
09-May-2022 5,150.00 5,175.00 4,910.00 4,930.00 14,033,700 0
28-Apr-2022 5,100.00 5,250.00 5,050.00 5,150.00 18,224,900 0
27-Apr-2022 5,050.00 5,075.00 4,980.00 5,050.00 11,853,100 0
26-Apr-2022 4,920.00 5,050.00 4,910.00 5,025.00 11,296,800 0
25-Apr-2022 5,000.00 5,025.00 4,910.00 4,920.00 7,203,000 0
22-Apr-2022 5,000.00 5,075.00 4,890.00 5,000.00 11,702,100 0
21-Apr-2022 5,050.00 5,100.00 4,990.00 5,000.00 10,079,600 0
20-Apr-2022 5,150.00 5,200.00 5,025.00 5,025.00 10,036,700 0
19-Apr-2022 5,050.00 5,175.00 5,025.00 5,150.00 10,653,000 0
18-Apr-2022 4,990.00 5,100.00 4,980.00 5,000.00 9,857,100 0
14-Apr-2022 5,225.00 5,225.00 4,990.00 4,990.00 19,434,100 0
13-Apr-2022 5,325.00 5,325.00 5,175.00 5,225.00 11,179,500 0
12-Apr-2022 5,400.00 5,425.00 5,200.00 5,325.00 11,699,600 0
11-Apr-2022 5,525.00 5,550.00 5,275.00 5,400.00 16,411,800 0
08-Apr-2022 5,550.00 5,575.00 5,500.00 5,500.00 8,454,600 0
07-Apr-2022 5,575.00 5,625.00 5,525.00 5,550.00 6,261,300 0
06-Apr-2022 5,625.00 5,700.00 5,525.00 5,575.00 12,677,700 0
05-Apr-2022 5,725.00 5,750.00 5,650.00 5,650.00 7,252,200 0
04-Apr-2022 5,675.00 5,725.00 5,625.00 5,725.00 7,538,500 0
01-Apr-2022 5,650.00 5,675.00 5,600.00 5,675.00 5,733,400 0
31-Mar-2022 5,700.00 5,750.00 5,600.00 5,650.00 11,279,600 0
30-Mar-2022 5,650.00 5,675.00 5,600.00 5,675.00 8,084,800 0
29-Mar-2022 5,725.00 5,750.00 5,625.00 5,650.00 5,611,900 0
28-Mar-2022 5,650.00 5,725.00 5,575.00 5,700.00 8,442,800 0
25-Mar-2022 5,750.00 5,750.00 5,550.00 5,625.00 14,282,600 0
24-Mar-2022 5,650.00 5,750.00 5,650.00 5,750.00 5,895,500 0
23-Mar-2022 5,775.00 5,800.00 5,650.00 5,675.00 7,231,900 0
22-Mar-2022 5,750.00 5,775.00 5,700.00 5,775.00 5,083,300 0
21-Mar-2022 5,875.00 5,875.00 5,700.00 5,750.00 5,543,200 0
18-Mar-2022 5,775.00 5,875.00 5,700.00 5,875.00 13,414,100 0
17-Mar-2022 5,825.00 5,850.00 5,675.00 5,775.00 8,350,200 0
16-Mar-2022 5,700.00 5,825.00 5,675.00 5,800.00 6,318,300 0
15-Mar-2022 5,875.00 5,875.00 5,625.00 5,675.00 10,866,000 0
14-Mar-2022 5,800.00 5,850.00 5,750.00 5,850.00 7,497,300 0
11-Mar-2022 5,725.00 5,775.00 5,650.00 5,775.00 4,679,500 0
10-Mar-2022 5,625.00 5,725.00 5,575.00 5,725.00 7,063,500 0