Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 6,050.00 6,075.00 5,950.00 5,975.00 2,213,600 0
28-Dec-2021 5,950.00 6,025.00 5,925.00 6,000.00 3,773,600 0
27-Dec-2021 5,850.00 5,950.00 5,850.00 5,900.00 3,546,100 0
24-Dec-2021 5,850.00 5,900.00 5,800.00 5,850.00 1,062,000 0
23-Dec-2021 5,750.00 5,850.00 5,750.00 5,850.00 2,289,200 0
22-Dec-2021 5,900.00 5,950.00 5,750.00 5,750.00 4,689,100 0
21-Dec-2021 5,875.00 5,950.00 5,850.00 5,900.00 2,289,200 0
20-Dec-2021 5,875.00 5,950.00 5,850.00 5,875.00 3,594,800 0
17-Dec-2021 5,900.00 5,950.00 5,825.00 5,875.00 7,341,500 0
16-Dec-2021 5,975.00 6,000.00 5,875.00 5,950.00 5,262,600 0
15-Dec-2021 5,900.00 6,025.00 5,900.00 5,975.00 3,963,200 0
14-Dec-2021 5,950.00 6,000.00 5,900.00 5,900.00 4,151,500 0
13-Dec-2021 6,050.00 6,050.00 5,900.00 5,900.00 3,709,400 0
10-Dec-2021 5,925.00 6,050.00 5,875.00 6,050.00 6,537,300 0
09-Dec-2021 5,800.00 5,925.00 5,800.00 5,925.00 3,733,500 0
08-Dec-2021 5,850.00 5,925.00 5,800.00 5,800.00 8,302,600 0
07-Dec-2021 5,925.00 5,950.00 5,825.00 5,825.00 4,934,800 0
06-Dec-2021 6,000.00 6,050.00 5,850.00 5,925.00 8,313,400 0
03-Dec-2021 6,100.00 6,100.00 5,950.00 5,975.00 5,878,100 0
02-Dec-2021 5,925.00 6,100.00 5,875.00 6,100.00 10,348,100 0
01-Dec-2021 6,050.00 6,050.00 5,850.00 5,925.00 5,737,500 0
30-Nov-2021 5,725.00 6,075.00 5,725.00 6,075.00 24,799,500 0
29-Nov-2021 5,825.00 5,825.00 5,700.00 5,700.00 6,710,900 0
26-Nov-2021 5,925.00 5,950.00 5,775.00 5,825.00 7,930,400 0
25-Nov-2021 6,000.00 6,025.00 5,925.00 5,925.00 2,954,400 0
24-Nov-2021 5,950.00 6,050.00 5,900.00 6,000.00 6,709,300 0
23-Nov-2021 5,925.00 5,975.00 5,900.00 5,900.00 3,511,500 0
22-Nov-2021 5,950.00 6,000.00 5,900.00 5,925.00 5,378,300 0
19-Nov-2021 5,900.00 6,000.00 5,875.00 5,950.00 8,037,100 0
18-Nov-2021 5,975.00 5,975.00 5,825.00 5,850.00 10,295,500 0
17-Nov-2021 6,050.00 6,050.00 5,875.00 6,000.00 8,047,900 0
16-Nov-2021 5,850.00 6,050.00 5,825.00 6,025.00 13,367,100 0
15-Nov-2021 6,050.00 6,050.00 5,800.00 5,825.00 17,155,700 0
12-Nov-2021 6,075.00 6,125.00 6,025.00 6,050.00 8,012,300 0
11-Nov-2021 6,150.00 6,150.00 6,075.00 6,100.00 3,805,300 0
10-Nov-2021 6,150.00 6,175.00 6,075.00 6,100.00 9,942,500 0
09-Nov-2021 6,200.00 6,225.00 6,150.00 6,150.00 3,915,100 0
08-Nov-2021 6,225.00 6,250.00 6,150.00 6,175.00 4,727,300 0
05-Nov-2021 6,200.00 6,225.00 6,100.00 6,225.00 5,442,400 0
04-Nov-2021 6,200.00 6,225.00 6,150.00 6,175.00 2,945,400 0
03-Nov-2021 6,125.00 6,200.00 6,075.00 6,175.00 6,542,900 0
02-Nov-2021 6,200.00 6,250.00 6,100.00 6,125.00 9,746,700 0
01-Nov-2021 6,200.00 6,275.00 6,200.00 6,200.00 5,710,400 0
29-Oct-2021 6,250.00 6,250.00 6,150.00 6,200.00 8,898,100 0
28-Oct-2021 6,375.00 6,375.00 6,175.00 6,200.00 9,596,900 0
27-Oct-2021 6,325.00 6,375.00 6,275.00 6,375.00 8,036,500 0
26-Oct-2021 6,275.00 6,300.00 6,225.00 6,275.00 5,456,500 0
25-Oct-2021 6,350.00 6,375.00 6,225.00 6,225.00 8,563,400 0
22-Oct-2021 6,475.00 6,475.00 6,300.00 6,350.00 7,663,200 0
21-Oct-2021 6,450.00 6,550.00 6,375.00 6,500.00 12,349,600 0
19-Oct-2021 6,400.00 6,425.00 6,325.00 6,425.00 6,136,700 0
18-Oct-2021 6,350.00 6,450.00 6,300.00 6,350.00 9,070,400 0
15-Oct-2021 6,475.00 6,500.00 6,275.00 6,350.00 8,058,900 0
14-Oct-2021 6,450.00 6,525.00 6,350.00 6,400.00 8,468,400 0