Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
06-Oct-2025 4,850.00 4,850.00 4,740.00 4,760.00 2,513,200 0
03-Oct-2025 4,680.00 4,850.00 4,680.00 4,840.00 4,093,800 0
02-Oct-2025 4,680.00 4,720.00 4,660.00 4,680.00 2,016,100 0
01-Oct-2025 4,660.00 4,770.00 4,660.00 4,680.00 3,993,600 0
30-Sep-2025 4,770.00 4,780.00 4,660.00 4,660.00 8,887,900 0
29-Sep-2025 4,840.00 4,890.00 4,740.00 4,800.00 3,088,000 0
26-Sep-2025 4,830.00 4,900.00 4,760.00 4,840.00 4,703,400 0
25-Sep-2025 4,680.00 4,830.00 4,670.00 4,820.00 5,533,200 0
24-Sep-2025 4,790.00 4,790.00 4,680.00 4,680.00 4,882,600 0
23-Sep-2025 4,750.00 4,800.00 4,730.00 4,790.00 3,377,300 0
22-Sep-2025 5,025.00 5,025.00 4,750.00 4,750.00 7,157,200 0
19-Sep-2025 4,930.00 5,075.00 4,860.00 5,075.00 15,274,500 0
18-Sep-2025 4,890.00 4,980.00 4,820.00 4,940.00 7,900,000 0
17-Sep-2025 4,810.00 4,890.00 4,800.00 4,860.00 4,383,600 0
16-Sep-2025 4,750.00 4,810.00 4,720.00 4,810.00 4,736,300 0
15-Sep-2025 4,700.00 4,750.00 4,700.00 4,750.00 3,365,400 0
12-Sep-2025 4,690.00 4,720.00 4,660.00 4,700.00 5,046,800 0
11-Sep-2025 4,520.00 4,740.00 4,520.00 4,680.00 14,377,300 0
10-Sep-2025 4,510.00 4,550.00 4,470.00 4,490.00 3,758,200 0
09-Sep-2025 4,530.00 4,580.00 4,450.00 4,480.00 7,360,200 0
08-Sep-2025 4,550.00 4,640.00 4,470.00 4,530.00 11,905,800 0
04-Sep-2025 4,440.00 4,560.00 4,370.00 4,520.00 8,489,900 0
03-Sep-2025 4,350.00 4,460.00 4,350.00 4,430.00 7,162,200 0
02-Sep-2025 4,280.00 4,360.00 4,240.00 4,330.00 7,080,300 0
01-Sep-2025 4,240.00 4,340.00 4,090.00 4,300.00 7,263,900 0
29-Aug-2025 4,380.00 4,400.00 4,270.00 4,270.00 9,361,900 0
28-Aug-2025 4,390.00 4,470.00 4,380.00 4,380.00 7,308,700 0
27-Aug-2025 4,420.00 4,470.00 4,380.00 4,380.00 14,396,700 0
26-Aug-2025 4,500.00 4,500.00 4,420.00 4,430.00 18,824,500 0
25-Aug-2025 4,520.00 4,530.00 4,450.00 4,480.00 11,466,100 0
22-Aug-2025 4,520.00 4,580.00 4,520.00 4,520.00 7,556,800 0
21-Aug-2025 4,500.00 4,580.00 4,480.00 4,530.00 10,482,100 0
20-Aug-2025 4,560.00 4,570.00 4,500.00 4,510.00 8,112,900 0
19-Aug-2025 4,460.00 4,570.00 4,440.00 4,520.00 13,365,600 0
15-Aug-2025 4,470.00 4,480.00 4,440.00 4,440.00 4,776,000 0
14-Aug-2025 4,480.00 4,510.00 4,450.00 4,450.00 10,547,000 0
13-Aug-2025 4,470.00 4,530.00 4,470.00 4,480.00 5,361,000 0
12-Aug-2025 4,480.00 4,520.00 4,450.00 4,460.00 8,804,600 0
11-Aug-2025 4,500.00 4,540.00 4,460.00 4,460.00 5,937,700 0
08-Aug-2025 4,530.00 4,560.00 4,500.00 4,500.00 7,436,200 0
07-Aug-2025 4,620.00 4,640.00 4,530.00 4,530.00 10,863,200 0
06-Aug-2025 4,750.00 4,780.00 4,600.00 4,620.00 7,116,500 0
05-Aug-2025 4,810.00 4,840.00 4,700.00 4,700.00 6,220,600 0
04-Aug-2025 4,780.00 4,850.00 4,720.00 4,800.00 4,679,100 0
01-Aug-2025 4,900.00 4,930.00 4,770.00 4,770.00 6,982,800 0
31-Jul-2025 4,850.00 4,970.00 4,850.00 4,930.00 4,934,300 0
30-Jul-2025 4,900.00 4,940.00 4,850.00 4,890.00 5,239,100 0
29-Jul-2025 4,970.00 5,000.00 4,900.00 4,910.00 2,773,600 0
28-Jul-2025 5,025.00 5,025.00 4,950.00 4,970.00 2,037,000 0
25-Jul-2025 4,970.00 4,990.00 4,920.00 4,990.00 2,219,600 0
24-Jul-2025 5,025.00 5,025.00 4,930.00 4,950.00 2,618,300 0
23-Jul-2025 4,980.00 5,025.00 4,920.00 5,025.00 3,156,300 0
22-Jul-2025 4,950.00 4,990.00 4,910.00 4,940.00 3,541,500 0
21-Jul-2025 4,970.00 4,990.00 4,910.00 4,950.00 4,454,600 0
18-Jul-2025 5,050.00 5,100.00 4,950.00 4,950.00 7,309,800 0
17-Jul-2025 4,820.00 5,025.00 4,810.00 5,025.00 11,235,200 0
16-Jul-2025 4,840.00 4,880.00 4,770.00 4,770.00 2,685,700 0
15-Jul-2025 4,840.00 4,880.00 4,820.00 4,820.00 1,996,000 0
14-Jul-2025 4,900.00 4,900.00 4,750.00 4,830.00 3,990,900 0
11-Jul-2025 4,880.00 4,940.00 4,810.00 4,940.00 4,146,400 0
10-Jul-2025 4,870.00 4,900.00 4,810.00 4,860.00 4,562,500 0
09-Jul-2025 4,710.00 4,860.00 4,690.00 4,860.00 4,956,300 0
08-Jul-2025 4,720.00 4,740.00 4,670.00 4,710.00 4,266,200 0
07-Jul-2025 4,610.00 4,740.00 4,570.00 4,740.00 3,329,000 0
04-Jul-2025 4,760.00 4,760.00 4,580.00 4,580.00 2,693,600 0
03-Jul-2025 4,660.00 4,780.00 4,640.00 4,760.00 5,162,700 0
02-Jul-2025 4,660.00 4,660.00 4,550.00 4,650.00 2,386,100 0
01-Jul-2025 4,800.00 4,800.00 4,630.00 4,660.00 3,656,400 0
30-Jun-2025 4,740.00 4,750.00 4,610.00 4,700.00 5,875,800 0
26-Jun-2025 4,610.00 4,650.00 4,540.00 4,650.00 3,583,500 0
25-Jun-2025 4,600.00 4,640.00 4,510.00 4,610.00 4,199,900 0
24-Jun-2025 4,430.00 4,630.00 4,430.00 4,590.00 6,543,200 0
23-Jun-2025 4,580.00 4,580.00 4,380.00 4,410.00 6,493,400 0
20-Jun-2025 4,710.00 4,720.00 4,520.00 4,650.00 19,181,500 0
19-Jun-2025 4,790.00 4,820.00 4,710.00 4,710.00 5,469,500 0
18-Jun-2025 4,860.00 4,860.00 4,780.00 4,790.00 4,296,100 0
17-Jun-2025 4,800.00 4,860.00 4,780.00 4,860.00 4,310,700 0
16-Jun-2025 4,870.00 4,880.00 4,800.00 4,800.00 4,688,600 0
13-Jun-2025 4,970.00 4,970.00 4,860.00 4,900.00 3,299,000 0
12-Jun-2025 4,950.00 4,980.00 4,930.00 4,970.00 5,017,300 0
11-Jun-2025 4,840.00 4,920.00 4,810.00 4,920.00 6,439,700 0
10-Jun-2025 4,860.00 4,880.00 4,770.00 4,830.00 4,900,400 0
05-Jun-2025 4,940.00 4,940.00 4,810.00 4,860.00 4,216,400 0
04-Jun-2025 4,790.00 4,940.00 4,780.00 4,940.00 6,848,900 0
03-Jun-2025 4,820.00 4,830.00 4,760.00 4,790.00 7,302,900 0
02-Jun-2025 4,840.00 5,000.00 4,840.00 4,890.00 10,781,300 0
28-May-2025 4,850.00 4,870.00 4,790.00 4,840.00 17,176,300 0
27-May-2025 4,830.00 4,890.00 4,780.00 4,840.00 5,563,200 0
26-May-2025 4,890.00 4,910.00 4,770.00 4,830.00 7,023,900 0
23-May-2025 4,880.00 4,890.00 4,850.00 4,880.00 4,100,900 0
22-May-2025 4,890.00 4,900.00 4,830.00 4,880.00 6,391,500 0
21-May-2025 4,880.00 4,950.00 4,870.00 4,890.00 4,396,900 0
20-May-2025 4,870.00 4,930.00 4,820.00 4,820.00 3,906,700 0
19-May-2025 4,820.00 4,910.00 4,820.00 4,860.00 3,428,200 0
16-May-2025 4,940.00 4,940.00 4,850.00 4,930.00 2,284,700 0
15-May-2025 4,960.00 4,970.00 4,890.00 4,910.00 5,125,700 0
14-May-2025 4,870.00 4,950.00 4,870.00 4,940.00 6,764,300 0
09-May-2025 4,860.00 4,890.00 4,770.00 4,800.00 3,437,900 0
08-May-2025 4,870.00 4,940.00 4,830.00 4,850.00 10,092,200 0
07-May-2025 4,850.00 4,950.00 4,810.00 4,850.00 9,680,400 0