Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
18-May-2026 4,320.00 4,320.00 4,110.00 4,200.00 7,729,800 0
15-May-2026 4,160.00 4,160.00 4,160.00 4,160.00 0 0
14-May-2026 4,160.00 4,160.00 4,160.00 4,160.00 0 0
13-May-2026 4,000.00 4,220.00 4,000.00 4,160.00 7,538,600 0
12-May-2026 4,030.00 4,080.00 3,960.00 3,980.00 7,523,700 0
11-May-2026 4,050.00 4,120.00 4,010.00 4,030.00 5,005,100 0
08-May-2026 4,210.00 4,210.00 4,050.00 4,050.00 4,768,900 0
07-May-2026 4,080.00 4,220.00 4,050.00 4,220.00 6,005,000 0
06-May-2026 4,110.00 4,130.00 4,010.00 4,040.00 6,617,500 0
05-May-2026 4,120.00 4,140.00 4,070.00 4,090.00 1,394,500 0
04-May-2026 4,090.00 4,190.00 4,070.00 4,090.00 4,596,300 0
30-Apr-2026 4,150.00 4,150.00 3,970.00 4,010.00 9,736,000 0
29-Apr-2026 4,120.00 4,170.00 4,090.00 4,110.00 2,879,300 0
28-Apr-2026 4,070.00 4,090.00 4,000.00 4,090.00 2,414,500 0
27-Apr-2026 4,140.00 4,150.00 4,030.00 4,070.00 3,047,700 0
24-Apr-2026 4,290.00 4,310.00 4,110.00 4,140.00 5,062,700 0
23-Apr-2026 4,390.00 4,400.00 4,280.00 4,290.00 5,089,500 0
22-Apr-2026 4,500.00 4,500.00 4,390.00 4,390.00 6,112,300 0
21-Apr-2026 4,480.00 4,500.00 4,420.00 4,500.00 5,571,300 0
20-Apr-2026 4,530.00 4,540.00 4,460.00 4,480.00 4,926,900 0
17-Apr-2026 4,470.00 4,530.00 4,460.00 4,530.00 9,531,800 0
16-Apr-2026 4,430.00 4,490.00 4,380.00 4,470.00 9,881,000 0
15-Apr-2026 4,350.00 4,400.00 4,330.00 4,400.00 6,201,500 0
14-Apr-2026 4,310.00 4,350.00 4,260.00 4,330.00 4,989,800 0
13-Apr-2026 4,340.00 4,350.00 4,310.00 4,310.00 3,594,800 0
10-Apr-2026 4,400.00 4,450.00 4,320.00 4,400.00 6,553,700 0
09-Apr-2026 4,450.00 4,490.00 4,340.00 4,400.00 14,206,000 0
08-Apr-2026 4,230.00 4,490.00 4,220.00 4,490.00 15,297,300 0
07-Apr-2026 4,110.00 4,230.00 4,070.00 4,230.00 5,837,800 0
06-Apr-2026 4,250.00 4,250.00 4,110.00 4,150.00 2,189,900 0
02-Apr-2026 4,150.00 4,250.00 4,120.00 4,250.00 9,671,800 0
01-Apr-2026 4,120.00 4,150.00 4,060.00 4,150.00 7,222,300 0
31-Mar-2026 4,050.00 4,100.00 4,010.00 4,100.00 8,714,400 0
30-Mar-2026 4,100.00 4,120.00 3,990.00 4,010.00 6,823,700 0
27-Mar-2026 4,030.00 4,130.00 4,030.00 4,100.00 7,424,900 0
26-Mar-2026 4,120.00 4,120.00 4,020.00 4,030.00 6,543,800 0
25-Mar-2026 4,140.00 4,140.00 4,050.00 4,140.00 16,255,600 0
17-Mar-2026 3,970.00 3,970.00 3,720.00 3,970.00 29,917,500 0
16-Mar-2026 3,620.00 3,970.00 3,550.00 3,970.00 15,580,900 0
13-Mar-2026 3,700.00 3,700.00 3,520.00 3,600.00 10,407,400 0
12-Mar-2026 3,640.00 3,760.00 3,580.00 3,680.00 13,061,400 0
11-Mar-2026 3,510.00 3,630.00 3,500.00 3,630.00 13,729,000 0
10-Mar-2026 3,530.00 3,600.00 3,460.00 3,500.00 13,838,600 0
09-Mar-2026 3,500.00 3,510.00 3,390.00 3,510.00 20,089,300 0
06-Mar-2026 3,680.00 3,680.00 3,600.00 3,620.00 14,689,200 0
05-Mar-2026 3,720.00 3,770.00 3,610.00 3,680.00 19,816,200 0
04-Mar-2026 4,000.00 4,000.00 3,610.00 3,670.00 25,048,900 0
03-Mar-2026 3,950.00 4,090.00 3,950.00 4,000.00 10,229,300 0
02-Mar-2026 4,200.00 4,200.00 3,940.00 3,940.00 19,822,200 0
27-Feb-2026 4,370.00 4,390.00 4,250.00 4,250.00 11,742,400 0
26-Feb-2026 4,350.00 4,410.00 4,300.00 4,410.00 7,749,400 0
25-Feb-2026 4,390.00 4,410.00 4,340.00 4,340.00 3,724,000 0
24-Feb-2026 4,440.00 4,440.00 4,360.00 4,360.00 4,222,100 0
23-Feb-2026 4,340.00 4,430.00 4,330.00 4,430.00 6,080,700 0
20-Feb-2026 4,290.00 4,330.00 4,240.00 4,330.00 3,053,800 0
19-Feb-2026 4,270.00 4,320.00 4,270.00 4,270.00 2,103,600 0
18-Feb-2026 4,310.00 4,340.00 4,270.00 4,270.00 4,782,000 0
13-Feb-2026 4,420.00 4,430.00 4,300.00 4,300.00 9,578,400 0
12-Feb-2026 4,480.00 4,480.00 4,410.00 4,410.00 3,658,000 0
11-Feb-2026 4,510.00 4,510.00 4,440.00 4,480.00 5,136,300 0
10-Feb-2026 4,510.00 4,510.00 4,450.00 4,450.00 6,583,000 0
09-Feb-2026 4,510.00 4,530.00 4,450.00 4,530.00 4,979,500 0
06-Feb-2026 4,500.00 4,520.00 4,450.00 4,490.00 6,401,100 0
05-Feb-2026 4,450.00 4,520.00 4,440.00 4,520.00 6,483,700 0
04-Feb-2026 4,500.00 4,530.00 4,420.00 4,450.00 7,655,700 0
03-Feb-2026 4,430.00 4,530.00 4,350.00 4,530.00 9,547,200 0
02-Feb-2026 4,440.00 4,450.00 4,310.00 4,440.00 5,788,200 0
30-Jan-2026 4,310.00 4,430.00 4,260.00 4,430.00 10,956,600 0
29-Jan-2026 4,360.00 4,370.00 3,850.00 4,310.00 16,359,500 0
28-Jan-2026 4,330.00 4,450.00 4,280.00 4,360.00 22,495,000 0
27-Jan-2026 4,400.00 4,400.00 4,330.00 4,360.00 10,177,600 0
26-Jan-2026 4,380.00 4,450.00 4,320.00 4,390.00 12,876,700 0
23-Jan-2026 4,500.00 4,510.00 4,350.00 4,360.00 15,630,800 0
22-Jan-2026 4,460.00 4,510.00 4,460.00 4,500.00 8,859,300 0
21-Jan-2026 4,460.00 4,540.00 4,430.00 4,450.00 12,711,000 0
20-Jan-2026 4,450.00 4,470.00 4,400.00 4,420.00 9,670,400 0
19-Jan-2026 4,570.00 4,570.00 4,430.00 4,430.00 19,140,600 0
15-Jan-2026 4,550.00 4,590.00 4,540.00 4,570.00 9,656,600 0
14-Jan-2026 4,520.00 4,560.00 4,500.00 4,550.00 9,463,000 0
13-Jan-2026 4,490.00 4,530.00 4,480.00 4,520.00 9,560,300 0
12-Jan-2026 4,490.00 4,520.00 4,450.00 4,480.00 8,893,000 0
09-Jan-2026 4,500.00 4,530.00 4,470.00 4,490.00 5,274,700 0
08-Jan-2026 4,550.00 4,550.00 4,480.00 4,500.00 9,163,000 0
07-Jan-2026 4,580.00 4,580.00 4,460.00 4,550.00 11,204,700 0
06-Jan-2026 4,570.00 4,610.00 4,510.00 4,580.00 12,009,200 0
05-Jan-2026 4,560.00 4,590.00 4,500.00 4,570.00 8,656,600 0
02-Jan-2026 4,510.00 4,590.00 4,510.00 4,540.00 4,267,600 0
30-Dec-2025 4,550.00 4,580.00 4,510.00 4,510.00 3,653,300 0
29-Dec-2025 4,590.00 4,600.00 4,540.00 4,540.00 3,355,600 0
24-Dec-2025 4,550.00 4,610.00 4,540.00 4,590.00 3,032,200 0
23-Dec-2025 4,570.00 4,570.00 4,530.00 4,530.00 2,084,400 0
22-Dec-2025 4,640.00 4,640.00 4,550.00 4,550.00 3,886,100 0
19-Dec-2025 4,580.00 4,640.00 4,530.00 4,640.00 10,955,400 0
18-Dec-2025 4,530.00 4,590.00 4,530.00 4,580.00 5,062,500 0
17-Dec-2025 4,560.00 4,570.00 4,530.00 4,530.00 4,154,700 0
16-Dec-2025 4,600.00 4,610.00 4,520.00 4,560.00 4,935,300 0
15-Dec-2025 4,520.00 4,590.00 4,510.00 4,590.00 4,683,400 0
12-Dec-2025 4,490.00 4,540.00 4,490.00 4,500.00 3,298,900 0
11-Dec-2025 4,630.00 4,650.00 4,450.00 4,470.00 10,578,100 0
10-Dec-2025 4,650.00 4,700.00 4,610.00 4,610.00 6,263,000 0