Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 6,450.00 6,475.00 6,350.00 6,425.00 6,014,700 0
12-Oct-2021 6,300.00 6,450.00 6,300.00 6,425.00 11,437,100 0
11-Oct-2021 6,300.00 6,325.00 6,250.00 6,300.00 4,604,000 0
08-Oct-2021 6,300.00 6,350.00 6,225.00 6,300.00 7,922,100 0
07-Oct-2021 6,300.00 6,450.00 6,200.00 6,225.00 13,945,900 0
06-Oct-2021 6,200.00 6,350.00 6,175.00 6,250.00 10,101,200 0
05-Oct-2021 6,300.00 6,325.00 6,150.00 6,150.00 10,264,600 0
04-Oct-2021 6,250.00 6,350.00 6,250.00 6,325.00 7,560,900 0
01-Oct-2021 6,400.00 6,400.00 6,200.00 6,250.00 7,442,900 0
30-Sep-2021 6,400.00 6,450.00 6,325.00 6,425.00 4,317,700 0
29-Sep-2021 6,325.00 6,450.00 6,275.00 6,400.00 3,455,100 0
28-Sep-2021 6,500.00 6,500.00 6,325.00 6,400.00 3,266,400 0
27-Sep-2021 6,600.00 6,600.00 6,375.00 6,525.00 4,698,700 0
24-Sep-2021 6,500.00 6,600.00 6,400.00 6,600.00 3,600,600 0
23-Sep-2021 6,575.00 6,600.00 6,500.00 6,525.00 1,977,300 0
22-Sep-2021 6,525.00 6,600.00 6,400.00 6,550.00 4,342,400 0
21-Sep-2021 6,375.00 6,500.00 6,300.00 6,500.00 3,866,600 0
20-Sep-2021 6,750.00 6,750.00 6,350.00 6,375.00 5,461,300 0
17-Sep-2021 6,500.00 6,750.00 6,450.00 6,750.00 9,478,500 0
16-Sep-2021 6,600.00 6,650.00 6,450.00 6,550.00 4,216,600 0
15-Sep-2021 6,600.00 6,700.00 6,500.00 6,600.00 4,378,900 0
14-Sep-2021 6,600.00 6,750.00 6,575.00 6,600.00 4,192,400 0
13-Sep-2021 6,650.00 6,650.00 6,450.00 6,600.00 3,497,500 0
10-Sep-2021 6,600.00 6,700.00 6,450.00 6,675.00 5,451,100 0
09-Sep-2021 6,225.00 6,600.00 6,150.00 6,600.00 14,447,600 0
08-Sep-2021 6,275.00 6,275.00 6,100.00 6,225.00 11,592,900 0
07-Sep-2021 6,325.00 6,400.00 6,250.00 6,275.00 4,696,200 0
06-Sep-2021 6,425.00 6,425.00 6,325.00 6,325.00 2,554,800 0
03-Sep-2021 6,400.00 6,450.00 6,325.00 6,425.00 4,096,000 0
02-Sep-2021 6,325.00 6,400.00 6,250.00 6,400.00 3,645,900 0
01-Sep-2021 6,400.00 6,450.00 6,300.00 6,325.00 2,821,900 0
31-Aug-2021 6,600.00 6,600.00 6,350.00 6,400.00 12,529,200 0
30-Aug-2021 6,550.00 6,600.00 6,525.00 6,600.00 4,081,400 0
27-Aug-2021 6,500.00 6,550.00 6,425.00 6,525.00 2,259,600 0
26-Aug-2021 6,625.00 6,625.00 6,425.00 6,575.00 3,052,900 0
25-Aug-2021 6,650.00 6,650.00 6,450.00 6,600.00 4,143,200 0
24-Aug-2021 6,575.00 6,650.00 6,425.00 6,600.00 6,225,000 0
23-Aug-2021 6,550.00 6,650.00 6,550.00 6,575.00 5,114,800 0
20-Aug-2021 6,500.00 6,575.00 6,425.00 6,500.00 2,850,400 0
19-Aug-2021 6,450.00 6,700.00 6,450.00 6,500.00 13,761,900 0
18-Aug-2021 6,325.00 6,500.00 6,275.00 6,450.00 7,814,700 0
16-Aug-2021 6,300.00 6,325.00 6,200.00 6,325.00 3,470,100 0
13-Aug-2021 6,100.00 6,300.00 6,100.00 6,300.00 5,361,400 0
12-Aug-2021 6,125.00 6,200.00 6,100.00 6,125.00 3,105,300 0
10-Aug-2021 6,200.00 6,200.00 6,050.00 6,125.00 2,608,900 0
09-Aug-2021 6,200.00 6,225.00 6,125.00 6,175.00 1,573,800 0