Price History - CPIN

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