Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
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
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