Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 5,150.00 5,250.00 5,150.00 5,225.00 2,019,800 0
25-Aug-2023 5,150.00 5,225.00 5,150.00 5,150.00 2,113,600 0
24-Aug-2023 5,125.00 5,225.00 5,100.00 5,125.00 2,946,400 0
23-Aug-2023 5,200.00 5,200.00 5,075.00 5,125.00 5,703,600 0
22-Aug-2023 5,225.00 5,275.00 5,200.00 5,200.00 2,898,400 0
21-Aug-2023 5,225.00 5,275.00 5,200.00 5,225.00 3,403,100 0
18-Aug-2023 5,300.00 5,300.00 5,200.00 5,225.00 4,180,500 0
16-Aug-2023 5,300.00 5,350.00 5,250.00 5,275.00 3,103,500 0
15-Aug-2023 5,375.00 5,400.00 5,200.00 5,325.00 9,892,200 0
14-Aug-2023 5,250.00 5,375.00 5,175.00 5,325.00 7,988,200 0
11-Aug-2023 5,275.00 5,325.00 5,250.00 5,250.00 6,680,000 0
10-Aug-2023 5,350.00 5,350.00 5,200.00 5,250.00 4,505,100 0
09-Aug-2023 5,175.00 5,350.00 5,150.00 5,300.00 12,811,900 0
08-Aug-2023 5,075.00 5,175.00 5,050.00 5,125.00 4,658,900 0
07-Aug-2023 5,050.00 5,125.00 5,025.00 5,100.00 5,159,100 0
04-Aug-2023 5,075.00 5,150.00 5,025.00 5,025.00 4,397,200 0
03-Aug-2023 5,100.00 5,150.00 5,025.00 5,075.00 4,702,100 0
02-Aug-2023 5,175.00 5,225.00 5,075.00 5,100.00 8,093,000 0
01-Aug-2023 5,175.00 5,275.00 5,050.00 5,200.00 12,275,100 0
31-Jul-2023 5,000.00 5,175.00 4,990.00 5,175.00 10,766,200 0
28-Jul-2023 4,980.00 5,000.00 4,880.00 4,960.00 10,673,600 0
27-Jul-2023 5,000.00 5,125.00 4,980.00 4,980.00 6,711,200 0
26-Jul-2023 5,000.00 5,025.00 4,940.00 5,000.00 10,027,600 0
25-Jul-2023 5,075.00 5,150.00 4,990.00 5,000.00 7,405,200 0
24-Jul-2023 5,175.00 5,200.00 5,075.00 5,075.00 3,029,700 0
21-Jul-2023 5,225.00 5,225.00 4,970.00 5,175.00 22,262,600 0
20-Jul-2023 5,325.00 5,375.00 5,175.00 5,200.00 7,504,200 0
18-Jul-2023 5,425.00 5,425.00 5,275.00 5,325.00 6,029,300 0
17-Jul-2023 5,500.00 5,500.00 5,425.00 5,425.00 4,892,500 0
14-Jul-2023 5,425.00 5,475.00 5,400.00 5,475.00 5,629,300 0
13-Jul-2023 5,450.00 5,500.00 5,400.00 5,400.00 5,082,300 0
12-Jul-2023 5,475.00 5,475.00 5,400.00 5,450.00 3,747,200 0
11-Jul-2023 5,400.00 5,475.00 5,375.00 5,475.00 5,442,200 0
10-Jul-2023 5,375.00 5,475.00 5,350.00 5,375.00 3,693,100 0
07-Jul-2023 5,350.00 5,400.00 5,300.00 5,375.00 2,663,400 0
06-Jul-2023 5,500.00 5,500.00 5,300.00 5,375.00 7,575,500 0
05-Jul-2023 5,500.00 5,550.00 5,375.00 5,500.00 5,802,800 0
04-Jul-2023 5,450.00 5,600.00 5,350.00 5,500.00 11,253,300 0
03-Jul-2023 5,325.00 5,450.00 5,300.00 5,425.00 9,745,800 0
27-Jun-2023 5,225.00 5,400.00 5,200.00 5,275.00 10,337,300 0
26-Jun-2023 5,225.00 5,250.00 5,200.00 5,225.00 3,004,300 0
23-Jun-2023 5,150.00 5,225.00 5,125.00 5,200.00 3,225,300 0
22-Jun-2023 5,225.00 5,275.00 5,150.00 5,150.00 7,582,700 0
21-Jun-2023 5,175.00 5,275.00 5,175.00 5,225.00 14,004,400 0
20-Jun-2023 5,200.00 5,225.00 5,100.00 5,225.00 6,289,400 0
19-Jun-2023 5,200.00 5,225.00 5,125.00 5,200.00 2,541,100 0
16-Jun-2023 5,100.00 5,250.00 5,100.00 5,200.00 22,183,100 0
15-Jun-2023 5,075.00 5,150.00 5,025.00 5,100.00 5,442,800 0
14-Jun-2023 5,025.00 5,075.00 5,025.00 5,075.00 1,674,800 0
13-Jun-2023 5,100.00 5,100.00 4,990.00 5,025.00 4,677,500 0
12-Jun-2023 5,075.00 5,125.00 5,050.00 5,100.00 4,516,500 0
09-Jun-2023 5,000.00 5,100.00 5,000.00 5,025.00 3,347,700 0
08-Jun-2023 4,990.00 5,050.00 4,930.00 5,000.00 9,608,700 0
07-Jun-2023 4,910.00 5,050.00 4,900.00 4,980.00 11,749,800 0