Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 4,660.00 4,750.00 4,590.00 4,700.00 6,700,100 0
21-Nov-2024 4,740.00 4,740.00 4,660.00 4,660.00 4,177,600 0
20-Nov-2024 4,800.00 4,800.00 4,710.00 4,710.00 2,703,000 0
19-Nov-2024 4,760.00 4,810.00 4,750.00 4,750.00 2,224,900 0
18-Nov-2024 4,800.00 4,800.00 4,740.00 4,760.00 2,348,800 0
15-Nov-2024 4,880.00 4,880.00 4,780.00 4,790.00 2,200,800 0
14-Nov-2024 4,900.00 4,920.00 4,870.00 4,880.00 3,893,200 0
13-Nov-2024 4,800.00 4,910.00 4,780.00 4,870.00 3,291,600 0
12-Nov-2024 4,760.00 4,840.00 4,760.00 4,800.00 4,975,500 0
11-Nov-2024 4,860.00 4,870.00 4,760.00 4,760.00 4,674,200 0
08-Nov-2024 4,870.00 4,920.00 4,860.00 4,860.00 1,990,100 0
07-Nov-2024 5,075.00 5,075.00 4,890.00 4,890.00 8,186,000 0
06-Nov-2024 4,910.00 5,100.00 4,890.00 5,075.00 10,048,000 0
05-Nov-2024 4,980.00 4,980.00 4,900.00 4,900.00 2,408,900 0
04-Nov-2024 4,890.00 4,980.00 4,850.00 4,980.00 5,666,900 0
01-Nov-2024 5,200.00 5,200.00 4,860.00 4,890.00 14,790,200 0
31-Oct-2024 5,125.00 5,250.00 4,990.00 5,250.00 10,680,900 0
30-Oct-2024 5,275.00 5,275.00 5,125.00 5,125.00 5,541,900 0
29-Oct-2024 5,125.00 5,300.00 5,125.00 5,275.00 11,333,200 0
28-Oct-2024 5,150.00 5,150.00 5,025.00 5,125.00 3,408,800 0
25-Oct-2024 5,200.00 5,200.00 5,125.00 5,150.00 5,797,200 0
24-Oct-2024 5,050.00 5,200.00 5,050.00 5,150.00 11,876,900 0
23-Oct-2024 5,000.00 5,075.00 4,990.00 5,075.00 3,497,100 0
22-Oct-2024 5,050.00 5,050.00 4,980.00 4,990.00 4,577,900 0
21-Oct-2024 5,125.00 5,150.00 5,050.00 5,050.00 5,445,000 0
18-Oct-2024 5,025.00 5,100.00 4,930.00 5,100.00 9,282,500 0
17-Oct-2024 5,050.00 5,050.00 4,990.00 5,000.00 3,869,100 0
16-Oct-2024 4,970.00 5,050.00 4,950.00 5,050.00 10,163,900 0
15-Oct-2024 4,950.00 4,990.00 4,910.00 4,970.00 6,314,400 0
14-Oct-2024 4,870.00 4,950.00 4,870.00 4,950.00 5,329,500 0
11-Oct-2024 4,950.00 4,950.00 4,850.00 4,860.00 2,485,400 0
10-Oct-2024 4,850.00 4,940.00 4,820.00 4,890.00 7,207,100 0
09-Oct-2024 4,850.00 4,860.00 4,830.00 4,850.00 3,132,400 0
08-Oct-2024 4,840.00 4,860.00 4,800.00 4,850.00 6,665,400 0
07-Oct-2024 4,760.00 4,840.00 4,760.00 4,840.00 5,006,800 0
04-Oct-2024 4,740.00 4,760.00 4,720.00 4,760.00 4,241,400 0
03-Oct-2024 4,730.00 4,750.00 4,700.00 4,740.00 2,973,000 0
02-Oct-2024 4,720.00 4,760.00 4,700.00 4,730.00 5,800,900 0
01-Oct-2024 4,710.00 4,740.00 4,700.00 4,720.00 8,924,900 0
30-Sep-2024 4,800.00 4,810.00 4,700.00 4,700.00 14,403,600 0
27-Sep-2024 4,890.00 4,890.00 4,790.00 4,800.00 9,602,800 0
26-Sep-2024 4,920.00 4,920.00 4,820.00 4,880.00 12,956,600 0
25-Sep-2024 4,960.00 4,960.00 4,850.00 4,920.00 8,729,000 0
24-Sep-2024 4,980.00 4,980.00 4,910.00 4,920.00 6,287,400 0
23-Sep-2024 5,050.00 5,050.00 4,920.00 4,960.00 8,820,000 0
20-Sep-2024 5,050.00 5,075.00 4,970.00 5,000.00 20,260,900 0
19-Sep-2024 4,940.00 5,050.00 4,940.00 5,050.00 13,059,800 0
18-Sep-2024 4,960.00 4,980.00 4,920.00 4,940.00 8,150,900 0
17-Sep-2024 4,830.00 4,960.00 4,820.00 4,960.00 11,969,900 0
13-Sep-2024 4,850.00 4,850.00 4,800.00 4,800.00 7,668,200 0
12-Sep-2024 4,770.00 4,870.00 4,770.00 4,850.00 8,071,400 0
11-Sep-2024 4,830.00 4,860.00 4,760.00 4,760.00 6,967,300 0
10-Sep-2024 4,850.00 4,870.00 4,800.00 4,830.00 5,672,600 0
09-Sep-2024 4,800.00 4,830.00 4,760.00 4,800.00 6,563,900 0