Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 4,800.00 4,800.00 4,650.00 4,670.00 7,094,600 0
08-Dec-2025 4,770.00 4,800.00 4,730.00 4,800.00 3,966,500 0
05-Dec-2025 4,780.00 4,790.00 4,720.00 4,770.00 3,796,900 0
04-Dec-2025 4,780.00 4,780.00 4,730.00 4,770.00 5,056,600 0
03-Dec-2025 4,790.00 4,880.00 4,750.00 4,780.00 8,652,600 0
02-Dec-2025 4,730.00 4,820.00 4,700.00 4,750.00 8,797,100 0
01-Dec-2025 4,640.00 4,750.00 4,630.00 4,710.00 4,510,800 0
28-Nov-2025 4,670.00 4,690.00 4,620.00 4,630.00 4,197,700 0
27-Nov-2025 4,760.00 4,760.00 4,670.00 4,670.00 4,304,100 0
26-Nov-2025 4,720.00 4,770.00 4,690.00 4,760.00 6,175,600 0
25-Nov-2025 4,730.00 4,760.00 4,700.00 4,710.00 8,177,800 0
24-Nov-2025 4,750.00 4,770.00 4,700.00 4,730.00 22,313,900 0
21-Nov-2025 4,740.00 4,780.00 4,680.00 4,740.00 8,411,100 0
20-Nov-2025 4,780.00 4,810.00 4,730.00 4,730.00 9,608,100 0
19-Nov-2025 4,710.00 4,750.00 4,710.00 4,750.00 8,553,700 0
18-Nov-2025 4,620.00 4,720.00 4,620.00 4,700.00 11,054,200 0
17-Nov-2025 4,820.00 4,860.00 4,610.00 4,610.00 18,350,500 0
14-Nov-2025 4,760.00 4,810.00 4,760.00 4,810.00 5,209,100 0
13-Nov-2025 4,760.00 4,880.00 4,730.00 4,760.00 16,640,900 0
12-Nov-2025 4,720.00 4,780.00 4,710.00 4,740.00 11,038,700 0
11-Nov-2025 4,700.00 4,750.00 4,680.00 4,700.00 8,813,600 0
10-Nov-2025 4,620.00 4,700.00 4,610.00 4,670.00 6,903,400 0
07-Nov-2025 4,770.00 4,790.00 4,590.00 4,620.00 18,917,200 0
06-Nov-2025 4,810.00 4,850.00 4,750.00 4,760.00 7,605,600 0
05-Nov-2025 4,730.00 4,810.00 4,720.00 4,810.00 7,049,600 0
04-Nov-2025 4,780.00 4,820.00 4,720.00 4,730.00 9,822,600 0
03-Nov-2025 4,670.00 4,810.00 4,670.00 4,770.00 10,188,700 0
31-Oct-2025 4,790.00 4,840.00 4,670.00 4,670.00 16,147,700 0
30-Oct-2025 5,050.00 5,150.00 4,750.00 4,790.00 20,118,700 0
29-Oct-2025 5,050.00 5,125.00 4,990.00 5,050.00 5,793,000 0
28-Oct-2025 5,125.00 5,225.00 5,000.00 5,075.00 8,730,200 0
27-Oct-2025 5,250.00 5,250.00 5,025.00 5,125.00 6,289,200 0
24-Oct-2025 5,225.00 5,275.00 5,100.00 5,150.00 3,638,500 0
23-Oct-2025 5,225.00 5,375.00 5,175.00 5,225.00 11,022,300 0
22-Oct-2025 4,900.00 5,225.00 4,820.00 5,175.00 15,199,500 0
21-Oct-2025 4,970.00 4,990.00 4,850.00 4,890.00 4,330,400 0
20-Oct-2025 5,000.00 5,075.00 4,880.00 4,940.00 6,008,900 0
17-Oct-2025 4,890.00 5,000.00 4,880.00 4,970.00 8,683,700 0
16-Oct-2025 4,700.00 4,900.00 4,700.00 4,860.00 4,627,800 0
15-Oct-2025 4,700.00 4,860.00 4,640.00 4,640.00 9,998,000 0
14-Oct-2025 4,750.00 4,810.00 4,660.00 4,660.00 3,373,400 0
13-Oct-2025 4,710.00 4,810.00 4,680.00 4,700.00 2,700,200 0
10-Oct-2025 4,820.00 4,890.00 4,730.00 4,730.00 2,840,600 0
09-Oct-2025 4,750.00 4,860.00 4,740.00 4,860.00 3,293,200 0
08-Oct-2025 4,820.00 4,820.00 4,720.00 4,730.00 1,466,500 0
07-Oct-2025 4,760.00 4,850.00 4,750.00 4,750.00 2,192,500 0