Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
02-Apr-2024 5,250.00 5,375.00 5,175.00 5,350.00 10,163,000 0
01-Apr-2024 5,250.00 5,250.00 5,125.00 5,200.00 3,534,900 0
28-Mar-2024 5,175.00 5,250.00 5,125.00 5,250.00 8,496,000 0
27-Mar-2024 5,200.00 5,250.00 5,100.00 5,175.00 11,452,600 0
26-Mar-2024 5,275.00 5,275.00 5,125.00 5,225.00 13,313,900 0
25-Mar-2024 5,325.00 5,325.00 5,200.00 5,300.00 5,159,600 0
22-Mar-2024 5,300.00 5,300.00 5,175.00 5,300.00 6,962,900 0
21-Mar-2024 5,300.00 5,300.00 5,200.00 5,275.00 4,945,800 0
20-Mar-2024 5,325.00 5,325.00 5,175.00 5,300.00 4,715,300 0
19-Mar-2024 5,200.00 5,325.00 5,150.00 5,325.00 7,749,700 0
18-Mar-2024 5,225.00 5,250.00 5,125.00 5,150.00 6,645,300 0
15-Mar-2024 5,250.00 5,300.00 5,175.00 5,225.00 16,980,700 0
14-Mar-2024 5,150.00 5,250.00 5,150.00 5,250.00 10,787,800 0
13-Mar-2024 5,175.00 5,225.00 5,125.00 5,150.00 5,509,400 0
08-Mar-2024 5,125.00 5,225.00 5,100.00 5,175.00 11,083,800 0
07-Mar-2024 4,900.00 5,150.00 4,890.00 5,100.00 20,514,400 0
06-Mar-2024 4,830.00 4,930.00 4,830.00 4,890.00 6,043,100 0
05-Mar-2024 4,900.00 4,900.00 4,830.00 4,830.00 6,479,700 0
04-Mar-2024 4,930.00 4,990.00 4,900.00 4,900.00 9,493,000 0
01-Mar-2024 4,830.00 4,980.00 4,830.00 4,930.00 10,844,200 0
29-Feb-2024 4,890.00 4,900.00 4,820.00 4,840.00 9,172,500 0
28-Feb-2024 4,910.00 4,910.00 4,850.00 4,890.00 3,206,900 0
27-Feb-2024 4,930.00 4,930.00 4,850.00 4,890.00 7,635,500 0
26-Feb-2024 4,780.00 4,930.00 4,740.00 4,910.00 12,472,700 0
23-Feb-2024 4,800.00 4,800.00 4,740.00 4,740.00 2,554,200 0
22-Feb-2024 4,750.00 4,810.00 4,720.00 4,800.00 4,356,800 0
21-Feb-2024 4,800.00 4,800.00 4,700.00 4,720.00 7,742,500 0
20-Feb-2024 4,750.00 4,830.00 4,750.00 4,800.00 5,260,900 0
19-Feb-2024 4,800.00 4,800.00 4,720.00 4,750.00 2,937,200 0
16-Feb-2024 4,900.00 4,900.00 4,740.00 4,800.00 9,428,400 0
15-Feb-2024 4,800.00 4,920.00 4,800.00 4,900.00 14,393,100 0
13-Feb-2024 4,750.00 4,820.00 4,720.00 4,760.00 4,030,900 0
12-Feb-2024 4,730.00 4,780.00 4,650.00 4,750.00 8,892,600 0
07-Feb-2024 4,840.00 4,840.00 4,710.00 4,710.00 6,442,300 0
06-Feb-2024 4,750.00 4,860.00 4,710.00 4,840.00 10,850,900 0
05-Feb-2024 4,640.00 4,780.00 4,610.00 4,720.00 11,620,400 0
02-Feb-2024 4,450.00 4,650.00 4,430.00 4,640.00 8,399,800 0
01-Feb-2024 4,480.00 4,510.00 4,410.00 4,440.00 8,492,600 0
31-Jan-2024 4,530.00 4,570.00 4,480.00 4,480.00 8,787,300 0
30-Jan-2024 4,520.00 4,550.00 4,510.00 4,530.00 5,539,800 0
29-Jan-2024 4,490.00 4,550.00 4,490.00 4,550.00 3,865,800 0
26-Jan-2024 4,590.00 4,590.00 4,500.00 4,500.00 3,976,300 0
25-Jan-2024 4,620.00 4,650.00 4,570.00 4,590.00 4,656,100 0
24-Jan-2024 4,550.00 4,600.00 4,510.00 4,600.00 3,752,900 0
23-Jan-2024 4,570.00 4,590.00 4,490.00 4,550.00 6,736,300 0
22-Jan-2024 4,650.00 4,680.00 4,550.00 4,560.00 6,598,100 0
19-Jan-2024 4,710.00 4,710.00 4,630.00 4,630.00 4,717,000 0
18-Jan-2024 4,730.00 4,760.00 4,680.00 4,680.00 4,453,400 0
17-Jan-2024 4,710.00 4,760.00 4,650.00 4,730.00 10,204,800 0
16-Jan-2024 4,760.00 4,760.00 4,730.00 4,730.00 4,470,600 0
15-Jan-2024 4,680.00 4,760.00 4,680.00 4,730.00 5,984,300 0
12-Jan-2024 4,680.00 4,710.00 4,610.00 4,680.00 10,100,900 0
11-Jan-2024 4,800.00 4,800.00 4,650.00 4,660.00 15,147,400 0
10-Jan-2024 4,820.00 4,850.00 4,730.00 4,770.00 9,794,700 0
09-Jan-2024 4,920.00 4,950.00 4,810.00 4,820.00 10,576,800 0
08-Jan-2024 4,950.00 4,950.00 4,910.00 4,920.00 6,595,200 0
05-Jan-2024 4,960.00 4,980.00 4,940.00 4,950.00 6,935,500 0
04-Jan-2024 4,970.00 5,000.00 4,950.00 4,960.00 7,863,600 0
03-Jan-2024 5,025.00 5,025.00 4,970.00 4,970.00 4,304,300 0
02-Jan-2024 5,050.00 5,050.00 4,970.00 5,025.00 4,646,900 0
29-Dec-2023 5,025.00 5,050.00 5,000.00 5,025.00 3,425,800 0
28-Dec-2023 5,000.00 5,050.00 4,960.00 5,025.00 3,906,300 0
27-Dec-2023 5,000.00 5,025.00 4,980.00 4,980.00 4,851,900 0
22-Dec-2023 5,050.00 5,050.00 5,000.00 5,000.00 1,057,100 0
21-Dec-2023 5,025.00 5,025.00 4,990.00 5,025.00 5,014,900 0
20-Dec-2023 5,075.00 5,075.00 5,000.00 5,025.00 2,498,900 0
19-Dec-2023 4,990.00 5,075.00 4,980.00 5,075.00 1,210,200 0
18-Dec-2023 5,000.00 5,025.00 4,950.00 4,970.00 6,879,500 0
15-Dec-2023 5,125.00 5,150.00 5,000.00 5,000.00 16,216,100 0
14-Dec-2023 5,075.00 5,150.00 5,025.00 5,125.00 4,271,900 0
13-Dec-2023 5,025.00 5,050.00 4,990.00 5,050.00 3,196,400 0
12-Dec-2023 5,100.00 5,100.00 4,990.00 5,000.00 5,130,300 0
11-Dec-2023 5,025.00 5,075.00 5,000.00 5,075.00 4,147,300 0
08-Dec-2023 5,025.00 5,050.00 4,970.00 5,025.00 7,221,600 0
07-Dec-2023 5,050.00 5,075.00 4,960.00 4,980.00 5,883,500 0
06-Dec-2023 5,100.00 5,125.00 5,025.00 5,050.00 6,355,600 0
05-Dec-2023 5,025.00 5,100.00 4,990.00 5,100.00 12,752,800 0
04-Dec-2023 5,050.00 5,125.00 5,025.00 5,025.00 5,118,000 0
01-Dec-2023 5,075.00 5,175.00 5,000.00 5,000.00 14,371,900 0
30-Nov-2023 5,075.00 5,200.00 5,000.00 5,200.00 30,374,300 0
29-Nov-2023 5,300.00 5,300.00 5,025.00 5,050.00 12,990,400 0
28-Nov-2023 5,225.00 5,325.00 5,125.00 5,275.00 33,088,800 0
27-Nov-2023 5,275.00 5,375.00 5,250.00 5,275.00 3,778,500 0
24-Nov-2023 5,425.00 5,425.00 5,200.00 5,275.00 6,134,500 0
23-Nov-2023 5,450.00 5,500.00 5,375.00 5,425.00 3,977,300 0
22-Nov-2023 5,400.00 5,550.00 5,350.00 5,450.00 4,837,200 0
21-Nov-2023 5,400.00 5,450.00 5,275.00 5,400.00 12,920,200 0
20-Nov-2023 5,450.00 5,525.00 5,350.00 5,400.00 3,809,300 0
17-Nov-2023 5,400.00 5,500.00 5,275.00 5,500.00 9,478,700 0
16-Nov-2023 5,450.00 5,450.00 5,275.00 5,400.00 5,692,900 0
15-Nov-2023 5,525.00 5,575.00 5,350.00 5,450.00 7,429,200 0
14-Nov-2023 5,600.00 5,700.00 5,450.00 5,475.00 4,585,700 0
13-Nov-2023 5,650.00 5,675.00 5,550.00 5,600.00 2,320,600 0
10-Nov-2023 5,600.00 5,700.00 5,575.00 5,600.00 1,995,900 0
09-Nov-2023 5,675.00 5,775.00 5,575.00 5,650.00 4,470,800 0
08-Nov-2023 5,575.00 5,675.00 5,475.00 5,675.00 5,896,900 0
07-Nov-2023 5,500.00 5,550.00 5,375.00 5,550.00 4,186,900 0
06-Nov-2023 5,500.00 5,550.00 5,350.00 5,475.00 5,432,400 0
03-Nov-2023 5,375.00 5,600.00 5,350.00 5,500.00 5,956,800 0
02-Nov-2023 5,400.00 5,550.00 5,350.00 5,375.00 7,449,600 0