Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 5,425.00 5,625.00 5,425.00 5,525.00 10,170,700 0
08-Mar-2022 5,500.00 5,575.00 5,350.00 5,400.00 11,806,800 0
07-Mar-2022 5,750.00 5,775.00 5,500.00 5,500.00 11,261,900 0
04-Mar-2022 5,700.00 5,800.00 5,675.00 5,700.00 6,784,300 0
02-Mar-2022 5,725.00 5,900.00 5,700.00 5,700.00 14,308,300 0
01-Mar-2022 5,800.00 5,850.00 5,650.00 5,725.00 15,520,700 0
25-Feb-2022 5,825.00 5,975.00 5,800.00 5,800.00 13,852,700 0
24-Feb-2022 6,000.00 6,000.00 5,750.00 5,825.00 10,848,900 0
23-Feb-2022 5,950.00 6,000.00 5,875.00 6,000.00 9,878,700 0
22-Feb-2022 5,775.00 6,000.00 5,750.00 6,000.00 12,436,300 0
21-Feb-2022 5,800.00 5,850.00 5,750.00 5,750.00 7,204,900 0
18-Feb-2022 5,775.00 5,850.00 5,750.00 5,825.00 5,351,500 0
17-Feb-2022 5,800.00 5,850.00 5,775.00 5,775.00 3,536,000 0
16-Feb-2022 5,900.00 5,900.00 5,800.00 5,800.00 5,431,700 0
15-Feb-2022 5,800.00 5,875.00 5,800.00 5,850.00 6,722,400 0
14-Feb-2022 5,850.00 5,850.00 5,750.00 5,800.00 6,525,600 0
11-Feb-2022 5,850.00 5,900.00 5,775.00 5,850.00 8,102,400 0
10-Feb-2022 5,875.00 5,950.00 5,850.00 5,850.00 5,168,400 0
09-Feb-2022 5,925.00 5,975.00 5,850.00 5,875.00 9,900,500 0
08-Feb-2022 6,100.00 6,125.00 5,900.00 5,900.00 6,946,000 0
07-Feb-2022 6,000.00 6,075.00 5,975.00 6,075.00 5,111,200 0
04-Feb-2022 6,000.00 6,075.00 5,950.00 5,975.00 3,724,200 0
03-Feb-2022 6,125.00 6,125.00 5,950.00 5,975.00 6,459,000 0
02-Feb-2022 6,200.00 6,250.00 6,075.00 6,125.00 5,802,700 0
31-Jan-2022 6,475.00 6,475.00 6,250.00 6,300.00 2,353,700 0
28-Jan-2022 6,425.00 6,475.00 6,400.00 6,475.00 2,348,500 0
27-Jan-2022 6,475.00 6,475.00 6,400.00 6,425.00 2,639,600 0
26-Jan-2022 6,500.00 6,500.00 6,400.00 6,500.00 2,805,700 0
25-Jan-2022 6,525.00 6,525.00 6,300.00 6,500.00 6,924,200 0
24-Jan-2022 6,525.00 6,525.00 6,425.00 6,525.00 3,945,100 0
21-Jan-2022 6,400.00 6,525.00 6,300.00 6,525.00 13,641,800 0
20-Jan-2022 6,400.00 6,400.00 6,275.00 6,400.00 6,124,900 0
19-Jan-2022 6,200.00 6,425.00 6,150.00 6,400.00 13,145,600 0
18-Jan-2022 6,150.00 6,200.00 6,125.00 6,200.00 7,963,600 0
17-Jan-2022 6,175.00 6,175.00 6,075.00 6,150.00 2,334,800 0
14-Jan-2022 6,150.00 6,200.00 6,075.00 6,175.00 5,102,900 0
13-Jan-2022 6,150.00 6,175.00 6,075.00 6,150.00 4,794,000 0
12-Jan-2022 6,125.00 6,150.00 6,075.00 6,150.00 5,019,100 0
11-Jan-2022 6,075.00 6,175.00 6,050.00 6,075.00 4,485,500 0
10-Jan-2022 6,175.00 6,200.00 6,075.00 6,075.00 3,864,700 0
07-Jan-2022 6,100.00 6,200.00 6,075.00 6,150.00 9,288,200 0
06-Jan-2022 6,025.00 6,100.00 5,950.00 6,100.00 6,556,800 0
05-Jan-2022 6,000.00 6,100.00 5,975.00 6,025.00 3,209,900 0
04-Jan-2022 5,975.00 6,075.00 5,975.00 6,000.00 3,986,200 0
03-Jan-2022 5,950.00 6,050.00 5,950.00 5,950.00 2,671,900 0
30-Dec-2021 5,975.00 6,000.00 5,900.00 5,950.00 2,557,000 0