Price History - CPIN

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