Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
06-Aug-2021 6,300.00 6,300.00 6,150.00 6,200.00 3,648,600 0
05-Aug-2021 6,375.00 6,400.00 6,225.00 6,250.00 4,170,400 0
04-Aug-2021 6,225.00 6,400.00 6,225.00 6,400.00 2,267,000 0
03-Aug-2021 6,425.00 6,450.00 6,250.00 6,300.00 5,521,100 0
02-Aug-2021 6,175.00 6,425.00 6,175.00 6,425.00 4,900,700 0
30-Jul-2021 6,425.00 6,475.00 6,125.00 6,125.00 5,840,500 0
29-Jul-2021 6,350.00 6,425.00 6,325.00 6,375.00 5,097,800 0
28-Jul-2021 6,250.00 6,400.00 6,250.00 6,325.00 3,784,200 0
27-Jul-2021 6,325.00 6,350.00 6,225.00 6,250.00 3,102,100 0
26-Jul-2021 6,250.00 6,350.00 6,225.00 6,300.00 4,023,300 0
23-Jul-2021 6,450.00 6,450.00 6,150.00 6,225.00 9,253,900 0
22-Jul-2021 6,450.00 6,500.00 6,350.00 6,450.00 5,697,600 0
21-Jul-2021 6,525.00 6,550.00 6,325.00 6,450.00 4,309,100 0
19-Jul-2021 6,425.00 6,625.00 6,425.00 6,450.00 4,247,000 0
16-Jul-2021 6,450.00 6,450.00 6,350.00 6,400.00 3,678,200 0
15-Jul-2021 6,300.00 6,450.00 6,300.00 6,400.00 2,272,800 0
14-Jul-2021 6,400.00 6,475.00 6,225.00 6,400.00 3,589,000 0
13-Jul-2021 6,600.00 6,600.00 6,400.00 6,400.00 4,178,700 0
12-Jul-2021 6,375.00 6,575.00 6,375.00 6,575.00 4,063,300 0
09-Jul-2021 6,375.00 6,375.00 6,200.00 6,325.00 6,411,000 0
08-Jul-2021 6,700.00 6,700.00 6,350.00 6,400.00 8,363,600 0
07-Jul-2021 6,675.00 6,700.00 6,450.00 6,700.00 3,734,800 0
06-Jul-2021 6,450.00 6,625.00 6,400.00 6,625.00 4,176,300 0
05-Jul-2021 6,500.00 6,500.00 6,300.00 6,400.00 5,424,000 0
02-Jul-2021 6,400.00 6,500.00 6,350.00 6,425.00 5,381,700 0
01-Jul-2021 6,300.00 6,350.00 6,200.00 6,300.00 3,881,400 0
30-Jun-2021 6,325.00 6,375.00 6,075.00 6,250.00 7,145,900 0
29-Jun-2021 6,075.00 6,350.00 6,050.00 6,300.00 5,774,500 0
28-Jun-2021 6,200.00 6,225.00 6,025.00 6,025.00 4,507,000 0
25-Jun-2021 6,200.00 6,225.00 6,050.00 6,100.00 5,020,900 0
24-Jun-2021 6,300.00 6,375.00 6,125.00 6,150.00 3,798,800 0
23-Jun-2021 6,250.00 6,400.00 6,250.00 6,300.00 3,801,700 0
22-Jun-2021 6,350.00 6,450.00 6,225.00 6,225.00 5,479,500 0
21-Jun-2021 6,050.00 6,500.00 6,050.00 6,325.00 6,501,800 0