Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 5,600.00 5,600.00 5,350.00 5,375.00 7,213,400 0
31-Oct-2023 5,425.00 5,800.00 5,300.00 5,800.00 9,892,400 0
30-Oct-2023 5,450.00 5,450.00 5,250.00 5,425.00 4,601,600 0
27-Oct-2023 5,050.00 5,500.00 5,050.00 5,450.00 10,468,000 0
26-Oct-2023 5,250.00 5,250.00 5,025.00 5,050.00 2,972,700 0
25-Oct-2023 5,075.00 5,300.00 5,075.00 5,250.00 5,916,300 0
24-Oct-2023 4,950.00 5,150.00 4,930.00 5,050.00 4,144,800 0
23-Oct-2023 5,225.00 5,225.00 4,950.00 4,950.00 8,001,300 0
20-Oct-2023 5,200.00 5,300.00 5,150.00 5,200.00 2,289,000 0
19-Oct-2023 5,350.00 5,350.00 5,200.00 5,200.00 2,939,000 0
18-Oct-2023 5,275.00 5,375.00 5,150.00 5,350.00 3,053,000 0
17-Oct-2023 5,200.00 5,300.00 5,175.00 5,225.00 2,977,700 0
16-Oct-2023 5,250.00 5,275.00 5,150.00 5,200.00 2,820,500 0
13-Oct-2023 5,150.00 5,250.00 5,025.00 5,200.00 4,460,800 0
12-Oct-2023 5,400.00 5,400.00 5,050.00 5,100.00 16,577,200 0
11-Oct-2023 5,600.00 5,600.00 5,425.00 5,450.00 3,970,300 0
10-Oct-2023 5,675.00 5,675.00 5,525.00 5,550.00 2,646,600 0
09-Oct-2023 5,675.00 5,700.00 5,475.00 5,575.00 3,304,400 0
06-Oct-2023 5,650.00 5,775.00 5,650.00 5,675.00 7,331,400 0
05-Oct-2023 5,450.00 5,750.00 5,450.00 5,625.00 16,110,200 0
04-Oct-2023 5,550.00 5,575.00 5,350.00 5,450.00 4,716,400 0
03-Oct-2023 5,450.00 5,650.00 5,450.00 5,525.00 9,880,200 0
02-Oct-2023 5,425.00 5,550.00 5,300.00 5,425.00 8,667,500 0
29-Sep-2023 5,375.00 5,500.00 5,350.00 5,425.00 5,832,500 0
27-Sep-2023 5,375.00 5,475.00 5,325.00 5,375.00 13,629,200 0
26-Sep-2023 5,025.00 5,400.00 4,980.00 5,375.00 24,143,100 0
25-Sep-2023 4,980.00 5,050.00 4,950.00 4,970.00 4,227,300 0
22-Sep-2023 4,920.00 5,025.00 4,920.00 4,970.00 6,305,800 0
21-Sep-2023 4,940.00 4,950.00 4,910.00 4,950.00 2,938,800 0
20-Sep-2023 4,910.00 4,970.00 4,910.00 4,910.00 3,059,600 0
19-Sep-2023 4,950.00 4,970.00 4,900.00 4,900.00 4,458,000 0
18-Sep-2023 5,000.00 5,025.00 4,920.00 4,950.00 7,457,600 0
15-Sep-2023 5,025.00 5,075.00 4,950.00 5,075.00 13,506,600 0
14-Sep-2023 5,000.00 5,075.00 4,970.00 5,025.00 5,593,900 0
13-Sep-2023 4,990.00 5,025.00 4,980.00 5,000.00 2,580,700 0
12-Sep-2023 5,025.00 5,025.00 4,980.00 4,990.00 2,775,300 0
11-Sep-2023 4,910.00 5,000.00 4,910.00 5,000.00 3,383,200 0
08-Sep-2023 5,025.00 5,025.00 4,910.00 4,910.00 6,668,200 0
07-Sep-2023 5,000.00 5,025.00 4,950.00 5,025.00 5,142,500 0
06-Sep-2023 5,025.00 5,025.00 4,970.00 5,000.00 6,279,500 0
05-Sep-2023 5,000.00 5,050.00 5,000.00 5,025.00 4,912,600 0
04-Sep-2023 5,100.00 5,100.00 5,000.00 5,000.00 5,703,300 0
01-Sep-2023 5,175.00 5,175.00 5,075.00 5,125.00 3,361,200 0
31-Aug-2023 5,225.00 5,250.00 5,100.00 5,175.00 12,640,100 0
30-Aug-2023 5,325.00 5,350.00 5,200.00 5,200.00 5,918,500 0
29-Aug-2023 5,275.00 5,400.00 5,275.00 5,325.00 8,166,400 0