Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
06-May-2025 4,670.00 4,840.00 4,670.00 4,800.00 10,077,800 0
05-May-2025 4,740.00 4,800.00 4,650.00 4,650.00 5,709,900 0
02-May-2025 4,730.00 4,760.00 4,580.00 4,740.00 11,124,300 0
30-Apr-2025 4,440.00 4,730.00 4,440.00 4,730.00 9,830,100 0
29-Apr-2025 4,470.00 4,480.00 4,420.00 4,440.00 6,233,600 0
28-Apr-2025 4,440.00 4,490.00 4,380.00 4,460.00 5,359,100 0
25-Apr-2025 4,280.00 4,420.00 4,270.00 4,420.00 10,019,500 0
24-Apr-2025 4,200.00 4,380.00 4,190.00 4,280.00 21,296,700 0
23-Apr-2025 4,110.00 4,190.00 4,070.00 4,190.00 15,244,800 0
22-Apr-2025 4,130.00 4,180.00 3,970.00 4,050.00 13,335,600 0
21-Apr-2025 4,240.00 4,240.00 4,100.00 4,160.00 6,814,800 0
17-Apr-2025 4,260.00 4,260.00 4,160.00 4,240.00 7,696,100 0
16-Apr-2025 4,260.00 4,340.00 4,210.00 4,260.00 15,851,600 0
15-Apr-2025 4,370.00 4,490.00 4,180.00 4,250.00 16,122,500 0
14-Apr-2025 4,150.00 4,350.00 4,150.00 4,320.00 8,413,800 0
11-Apr-2025 4,100.00 4,130.00 4,000.00 4,120.00 10,474,000 0
10-Apr-2025 4,190.00 4,390.00 4,140.00 4,180.00 7,595,200 0
09-Apr-2025 3,980.00 4,240.00 3,980.00 4,050.00 8,359,700 0
08-Apr-2025 4,080.00 4,080.00 3,900.00 3,980.00 10,903,800 0
27-Mar-2025 4,410.00 4,450.00 4,360.00 4,390.00 5,880,900 0
26-Mar-2025 4,400.00 4,510.00 4,360.00 4,480.00 6,446,500 0
25-Mar-2025 4,490.00 4,500.00 4,310.00 4,400.00 3,791,500 0
24-Mar-2025 4,470.00 4,480.00 4,380.00 4,400.00 2,748,500 0
21-Mar-2025 4,510.00 4,560.00 4,430.00 4,480.00 10,239,100 0
20-Mar-2025 4,510.00 4,620.00 4,450.00 4,500.00 3,504,300 0
19-Mar-2025 4,390.00 4,590.00 4,360.00 4,500.00 9,986,700 0
18-Mar-2025 4,350.00 4,390.00 4,220.00 4,340.00 4,075,000 0
17-Mar-2025 4,300.00 4,350.00 4,280.00 4,320.00 1,665,800 0
14-Mar-2025 4,370.00 4,370.00 4,240.00 4,240.00 2,264,900 0
13-Mar-2025 4,310.00 4,380.00 4,310.00 4,380.00 1,488,600 0
12-Mar-2025 4,350.00 4,380.00 4,300.00 4,360.00 2,720,300 0
11-Mar-2025 4,400.00 4,470.00 4,310.00 4,310.00 3,061,500 0
10-Mar-2025 4,310.00 4,520.00 4,310.00 4,520.00 2,940,500 0
07-Mar-2025 4,400.00 4,430.00 4,300.00 4,310.00 4,683,700 0
06-Mar-2025 4,700.00 4,700.00 4,390.00 4,390.00 6,842,100 0
05-Mar-2025 4,260.00 4,790.00 4,260.00 4,790.00 3,998,900 0
04-Mar-2025 4,420.00 4,490.00 4,250.00 4,260.00 6,343,400 0
03-Mar-2025 4,230.00 4,430.00 4,170.00 4,420.00 3,974,000 0
28-Feb-2025 4,430.00 4,490.00 4,190.00 4,190.00 10,820,200 0
27-Feb-2025 4,510.00 4,510.00 4,390.00 4,430.00 2,670,200 0
26-Feb-2025 4,500.00 4,550.00 4,450.00 4,510.00 2,868,500 0
25-Feb-2025 4,670.00 4,670.00 4,480.00 4,490.00 3,210,000 0
24-Feb-2025 4,660.00 4,680.00 4,600.00 4,650.00 2,292,900 0
21-Feb-2025 4,610.00 4,670.00 4,580.00 4,660.00 4,764,000 0
20-Feb-2025 4,660.00 4,670.00 4,570.00 4,610.00 3,335,700 0
19-Feb-2025 4,650.00 4,670.00 4,600.00 4,640.00 2,269,500 0
18-Feb-2025 4,590.00 4,710.00 4,580.00 4,650.00 4,451,300 0
17-Feb-2025 4,600.00 4,600.00 4,540.00 4,590.00 2,117,600 0
14-Feb-2025 4,550.00 4,600.00 4,540.00 4,570.00 1,126,000 0
13-Feb-2025 4,570.00 4,650.00 4,530.00 4,530.00 1,679,100 0
12-Feb-2025 4,540.00 4,610.00 4,540.00 4,600.00 1,408,300 0
11-Feb-2025 4,590.00 4,610.00 4,510.00 4,540.00 1,561,600 0
10-Feb-2025 4,600.00 4,650.00 4,580.00 4,610.00 2,122,600 0
07-Feb-2025 4,610.00 4,650.00 4,530.00 4,600.00 2,969,800 0
06-Feb-2025 4,700.00 4,730.00 4,600.00 4,600.00 3,126,100 0
05-Feb-2025 4,710.00 4,730.00 4,650.00 4,680.00 3,095,700 0
04-Feb-2025 4,680.00 4,720.00 4,650.00 4,680.00 2,398,000 0
03-Feb-2025 4,670.00 4,680.00 4,620.00 4,680.00 1,769,500 0
31-Jan-2025 4,640.00 4,760.00 4,640.00 4,670.00 3,119,100 0
30-Jan-2025 4,750.00 4,750.00 4,620.00 4,620.00 5,179,300 0
24-Jan-2025 4,710.00 4,750.00 4,710.00 4,750.00 2,742,000 0
23-Jan-2025 4,800.00 4,800.00 4,710.00 4,710.00 3,337,700 0
22-Jan-2025 4,660.00 4,810.00 4,660.00 4,800.00 6,377,100 0
21-Jan-2025 4,640.00 4,750.00 4,610.00 4,610.00 3,924,600 0
20-Jan-2025 4,660.00 4,720.00 4,620.00 4,630.00 2,413,500 0
17-Jan-2025 4,550.00 4,660.00 4,520.00 4,660.00 3,421,200 0
16-Jan-2025 4,600.00 4,670.00 4,530.00 4,530.00 4,765,300 0
15-Jan-2025 4,590.00 4,640.00 4,560.00 4,600.00 3,773,100 0
14-Jan-2025 4,570.00 4,640.00 4,500.00 4,500.00 4,249,400 0
13-Jan-2025 4,730.00 4,770.00 4,560.00 4,560.00 5,570,100 0
10-Jan-2025 4,820.00 4,830.00 4,720.00 4,720.00 3,893,700 0
09-Jan-2025 4,830.00 4,860.00 4,800.00 4,800.00 1,946,100 0
08-Jan-2025 4,820.00 4,900.00 4,790.00 4,830.00 3,899,200 0
07-Jan-2025 4,820.00 4,850.00 4,780.00 4,820.00 2,193,700 0
06-Jan-2025 4,790.00 4,870.00 4,790.00 4,820.00 3,358,700 0
03-Jan-2025 4,810.00 4,840.00 4,750.00 4,790.00 2,528,300 0
02-Jan-2025 4,900.00 4,900.00 4,770.00 4,810.00 1,610,900 0
30-Dec-2024 4,730.00 4,820.00 4,710.00 4,760.00 3,712,000 0
27-Dec-2024 4,740.00 4,830.00 4,740.00 4,760.00 1,903,900 0
24-Dec-2024 4,850.00 4,860.00 4,730.00 4,730.00 2,106,200 0
23-Dec-2024 4,700.00 4,910.00 4,700.00 4,850.00 3,153,300 0
20-Dec-2024 4,620.00 4,720.00 4,620.00 4,660.00 21,419,300 0
19-Dec-2024 4,740.00 4,740.00 4,600.00 4,600.00 5,217,900 0
18-Dec-2024 4,830.00 4,840.00 4,750.00 4,750.00 3,664,800 0
17-Dec-2024 4,880.00 4,920.00 4,810.00 4,840.00 2,474,200 0
16-Dec-2024 4,950.00 4,950.00 4,850.00 4,880.00 2,546,700 0
13-Dec-2024 4,960.00 4,970.00 4,930.00 4,950.00 2,055,000 0
12-Dec-2024 4,990.00 5,050.00 4,930.00 4,950.00 3,310,700 0
11-Dec-2024 4,910.00 4,990.00 4,910.00 4,990.00 2,515,800 0
10-Dec-2024 4,920.00 4,960.00 4,870.00 4,930.00 4,132,700 0
09-Dec-2024 4,920.00 4,980.00 4,910.00 4,910.00 2,171,000 0
06-Dec-2024 4,930.00 5,200.00 4,850.00 4,910.00 6,928,000 0
05-Dec-2024 4,970.00 4,970.00 4,870.00 4,930.00 3,358,300 0
04-Dec-2024 4,740.00 4,990.00 4,740.00 4,980.00 6,121,800 0
03-Dec-2024 4,720.00 4,770.00 4,690.00 4,740.00 5,592,900 0
02-Dec-2024 4,670.00 4,790.00 4,670.00 4,720.00 2,396,300 0
29-Nov-2024 4,760.00 4,780.00 4,670.00 4,670.00 4,699,800 0
28-Nov-2024 4,720.00 4,770.00 4,660.00 4,750.00 3,413,900 0
26-Nov-2024 4,680.00 4,710.00 4,650.00 4,670.00 3,739,600 0
25-Nov-2024 4,700.00 4,780.00 4,680.00 4,680.00 10,797,000 0