Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 4,900.00 4,920.00 4,820.00 4,900.00 14,260,000 0
05-Jun-2023 4,970.00 5,075.00 4,880.00 4,900.00 12,823,400 0
31-May-2023 4,960.00 4,970.00 4,860.00 4,950.00 43,741,000 0
30-May-2023 5,225.00 5,225.00 4,960.00 4,960.00 9,999,800 0
29-May-2023 5,175.00 5,250.00 5,075.00 5,250.00 4,943,200 0
26-May-2023 5,100.00 5,225.00 5,050.00 5,175.00 13,275,700 0
25-May-2023 5,100.00 5,225.00 5,025.00 5,100.00 18,112,200 0
24-May-2023 4,960.00 5,150.00 4,960.00 5,100.00 0 0
23-May-2023 5,075.00 5,075.00 4,880.00 4,960.00 17,589,300 0
22-May-2023 4,970.00 5,275.00 4,970.00 5,075.00 22,400,900 0
19-May-2023 5,000.00 5,000.00 4,920.00 4,970.00 4,405,800 0
17-May-2023 4,980.00 5,050.00 4,870.00 5,000.00 8,792,300 0
16-May-2023 5,050.00 5,075.00 4,960.00 4,980.00 12,720,200 0
15-May-2023 4,750.00 5,025.00 4,730.00 5,025.00 21,929,500 0
12-May-2023 4,700.00 4,770.00 4,690.00 4,740.00 9,368,100 0
11-May-2023 4,680.00 4,770.00 4,670.00 4,690.00 9,835,300 0
10-May-2023 4,680.00 4,720.00 4,650.00 4,680.00 3,174,500 0
09-May-2023 4,680.00 4,680.00 4,620.00 4,680.00 8,182,000 0
08-May-2023 4,760.00 4,760.00 4,600.00 4,680.00 9,304,300 0
05-May-2023 4,810.00 4,810.00 4,580.00 4,790.00 8,341,200 0
04-May-2023 4,760.00 4,840.00 4,720.00 4,810.00 13,556,100 0
03-May-2023 4,630.00 4,760.00 4,590.00 4,750.00 20,384,100 0
02-May-2023 4,600.00 4,690.00 4,550.00 4,630.00 6,623,600 0
28-Apr-2023 4,630.00 4,630.00 4,560.00 4,590.00 10,076,300 0
27-Apr-2023 4,510.00 4,640.00 4,500.00 4,630.00 8,692,200 0
26-Apr-2023 4,470.00 4,550.00 4,330.00 4,550.00 12,174,500 0
18-Apr-2023 4,530.00 4,540.00 4,430.00 4,440.00 7,746,600 0
17-Apr-2023 4,490.00 4,540.00 4,450.00 4,540.00 6,409,200 0
14-Apr-2023 4,520.00 4,550.00 4,470.00 4,490.00 6,739,700 0
13-Apr-2023 4,490.00 4,530.00 4,430.00 4,530.00 5,769,500 0
12-Apr-2023 4,480.00 4,510.00 4,410.00 4,490.00 7,450,100 0
11-Apr-2023 4,560.00 4,570.00 4,460.00 4,480.00 5,901,700 0
10-Apr-2023 4,450.00 4,620.00 4,450.00 4,530.00 10,220,200 0
06-Apr-2023 4,560.00 4,630.00 4,420.00 4,420.00 16,762,900 0
05-Apr-2023 4,710.00 4,710.00 4,540.00 4,560.00 14,932,100 0
04-Apr-2023 4,830.00 4,860.00 4,640.00 4,710.00 19,303,900 0
03-Apr-2023 4,910.00 4,950.00 4,800.00 4,820.00 19,775,700 0
31-Mar-2023 5,075.00 5,075.00 4,990.00 4,990.00 5,057,700 0
30-Mar-2023 5,100.00 5,100.00 5,000.00 5,075.00 5,586,700 0
29-Mar-2023 5,075.00 5,100.00 5,025.00 5,100.00 4,263,900 0
28-Mar-2023 5,050.00 5,100.00 5,000.00 5,075.00 3,474,900 0
27-Mar-2023 5,150.00 5,150.00 5,000.00 5,000.00 4,332,100 0
24-Mar-2023 4,960.00 5,150.00 4,940.00 5,125.00 9,299,900 0
21-Mar-2023 4,930.00 4,970.00 4,870.00 4,970.00 6,169,300 0
20-Mar-2023 4,970.00 5,025.00 4,860.00 4,920.00 4,022,500 0
17-Mar-2023 4,800.00 5,300.00 4,800.00 4,970.00 30,591,000 0