Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 5,000.00 5,025.00 4,800.00 4,800.00 12,667,700 0
15-Mar-2023 4,970.00 5,075.00 4,960.00 5,000.00 7,773,200 0
14-Mar-2023 5,000.00 5,025.00 4,950.00 4,950.00 7,036,400 0
13-Mar-2023 4,940.00 5,025.00 4,920.00 4,990.00 16,813,300 0
10-Mar-2023 5,025.00 5,050.00 4,940.00 4,980.00 28,579,800 0
09-Mar-2023 5,200.00 5,225.00 5,025.00 5,025.00 12,860,400 0
08-Mar-2023 5,125.00 5,200.00 5,075.00 5,200.00 20,033,500 0
07-Mar-2023 5,300.00 5,300.00 5,125.00 5,125.00 8,228,700 0
06-Mar-2023 5,275.00 5,375.00 5,225.00 5,250.00 6,134,900 0
03-Mar-2023 5,425.00 5,425.00 5,250.00 5,275.00 16,242,300 0
02-Mar-2023 5,600.00 5,625.00 5,400.00 5,425.00 7,200,900 0
01-Mar-2023 5,375.00 5,625.00 5,375.00 5,600.00 16,961,200 0
28-Feb-2023 5,625.00 5,625.00 5,375.00 5,375.00 29,132,800 0
27-Feb-2023 5,625.00 5,650.00 5,550.00 5,625.00 9,022,600 0
24-Feb-2023 5,700.00 5,725.00 5,625.00 5,625.00 3,299,800 0
23-Feb-2023 5,725.00 5,775.00 5,650.00 5,700.00 9,744,600 0
22-Feb-2023 5,825.00 5,850.00 5,700.00 5,725.00 4,970,900 0
21-Feb-2023 5,900.00 5,975.00 5,850.00 5,850.00 5,048,100 0
20-Feb-2023 5,825.00 5,900.00 5,775.00 5,900.00 3,000,900 0
17-Feb-2023 5,800.00 5,825.00 5,725.00 5,800.00 10,776,400 0
16-Feb-2023 5,825.00 5,850.00 5,725.00 5,800.00 6,465,100 0
15-Feb-2023 5,825.00 5,850.00 5,725.00 5,825.00 8,365,100 0
14-Feb-2023 5,750.00 5,825.00 5,700.00 5,825.00 8,872,300 0
13-Feb-2023 5,850.00 5,850.00 5,750.00 5,750.00 6,913,100 0
10-Feb-2023 5,800.00 5,850.00 5,750.00 5,850.00 5,091,800 0
09-Feb-2023 5,750.00 5,850.00 5,725.00 5,800.00 12,178,800 0
08-Feb-2023 5,850.00 5,850.00 5,725.00 5,750.00 6,480,400 0
07-Feb-2023 5,825.00 5,850.00 5,775.00 5,850.00 4,659,300 0
06-Feb-2023 5,825.00 5,850.00 5,725.00 5,800.00 7,940,400 0
03-Feb-2023 5,850.00 5,850.00 5,775.00 5,825.00 3,380,500 0
02-Feb-2023 5,850.00 5,900.00 5,750.00 5,800.00 25,946,200 0
01-Feb-2023 5,825.00 5,875.00 5,750.00 5,875.00 18,095,800 0
31-Jan-2023 5,850.00 5,900.00 5,750.00 5,825.00 18,118,900 0
30-Jan-2023 5,850.00 5,925.00 5,800.00 5,875.00 3,916,100 0
27-Jan-2023 5,900.00 5,950.00 5,825.00 5,850.00 6,386,800 0
26-Jan-2023 5,875.00 5,975.00 5,825.00 5,950.00 10,838,800 0
25-Jan-2023 5,975.00 5,975.00 5,825.00 5,875.00 2,358,000 0
24-Jan-2023 5,950.00 5,975.00 5,800.00 5,975.00 17,113,200 0
20-Jan-2023 6,050.00 6,075.00 5,925.00 5,950.00 10,717,100 0
19-Jan-2023 6,125.00 6,125.00 6,000.00 6,050.00 9,063,100 0
18-Jan-2023 6,100.00 6,150.00 6,025.00 6,125.00 7,325,500 0
17-Jan-2023 6,150.00 6,175.00 6,050.00 6,125.00 9,452,100 0
16-Jan-2023 6,150.00 6,200.00 6,075.00 6,175.00 3,345,200 0
13-Jan-2023 6,225.00 6,250.00 6,075.00 6,200.00 5,271,400 0
12-Jan-2023 6,225.00 6,250.00 6,125.00 6,225.00 8,266,600 0
11-Jan-2023 6,250.00 6,275.00 6,125.00 6,225.00 3,482,600 0
10-Jan-2023 6,250.00 6,275.00 6,125.00 6,250.00 7,075,700 0
09-Jan-2023 6,000.00 6,250.00 5,925.00 6,250.00 9,867,500 0
06-Jan-2023 5,850.00 6,000.00 5,775.00 6,000.00 4,616,700 0
05-Jan-2023 5,725.00 5,900.00 5,675.00 5,850.00 6,953,900 0
04-Jan-2023 5,775.00 5,800.00 5,675.00 5,675.00 3,019,400 0
03-Jan-2023 5,675.00 5,800.00 5,650.00 5,775.00 3,067,800 0
02-Jan-2023 5,650.00 5,700.00 5,625.00 5,675.00 1,200,800 0
30-Dec-2022 5,850.00 5,850.00 5,650.00 5,650.00 3,676,500 0
29-Dec-2022 5,825.00 5,875.00 5,750.00 5,850.00 3,400,800 0
28-Dec-2022 6,000.00 6,000.00 5,850.00 5,850.00 1,936,800 0
27-Dec-2022 5,825.00 6,000.00 5,825.00 6,000.00 2,465,000 0
26-Dec-2022 5,850.00 5,925.00 5,825.00 5,825.00 906,200 0
23-Dec-2022 5,950.00 5,950.00 5,825.00 5,850.00 1,599,800 0
22-Dec-2022 5,975.00 6,000.00 5,875.00 5,875.00 2,123,800 0
21-Dec-2022 5,875.00 5,975.00 5,875.00 5,950.00 2,322,400 0
20-Dec-2022 6,000.00 6,000.00 5,850.00 5,925.00 2,017,800 0
19-Dec-2022 6,000.00 6,025.00 5,950.00 6,000.00 3,641,400 0
16-Dec-2022 5,775.00 6,000.00 5,750.00 6,000.00 31,483,700 0
15-Dec-2022 5,900.00 5,900.00 5,725.00 5,725.00 9,861,900 0
14-Dec-2022 5,875.00 5,950.00 5,850.00 5,900.00 4,376,400 0
13-Dec-2022 5,825.00 5,875.00 5,775.00 5,875.00 5,738,300 0
12-Dec-2022 5,725.00 5,825.00 5,675.00 5,825.00 5,963,300 0
09-Dec-2022 5,775.00 5,775.00 5,650.00 5,725.00 4,822,400 0
08-Dec-2022 5,600.00 5,725.00 5,525.00 5,725.00 7,585,600 0
07-Dec-2022 5,600.00 5,700.00 5,525.00 5,625.00 13,089,700 0
06-Dec-2022 5,725.00 5,750.00 5,550.00 5,600.00 4,540,300 0
05-Dec-2022 5,725.00 5,800.00 5,625.00 5,725.00 8,268,300 0
02-Dec-2022 5,650.00 5,800.00 5,650.00 5,725.00 6,800,100 0
01-Dec-2022 5,775.00 5,775.00 5,600.00 5,675.00 32,048,500 0
30-Nov-2022 5,825.00 5,875.00 5,700.00 5,700.00 61,105,100 0
29-Nov-2022 5,775.00 5,825.00 5,675.00 5,825.00 13,220,100 0
28-Nov-2022 5,875.00 5,875.00 5,750.00 5,800.00 5,959,200 0
25-Nov-2022 5,750.00 5,875.00 5,700.00 5,875.00 7,523,700 0
24-Nov-2022 5,725.00 5,825.00 5,675.00 5,800.00 6,547,900 0
23-Nov-2022 5,725.00 5,825.00 5,650.00 5,725.00 2,908,900 0
22-Nov-2022 5,850.00 5,875.00 5,725.00 5,725.00 3,199,500 0
21-Nov-2022 5,850.00 5,875.00 5,800.00 5,850.00 2,299,500 0
18-Nov-2022 5,750.00 5,875.00 5,700.00 5,850.00 5,551,000 0
17-Nov-2022 5,850.00 5,850.00 5,750.00 5,750.00 3,969,400 0
16-Nov-2022 5,750.00 5,875.00 5,725.00 5,875.00 4,024,300 0
15-Nov-2022 5,800.00 5,850.00 5,725.00 5,825.00 5,232,500 0
14-Nov-2022 5,725.00 5,800.00 5,675.00 5,800.00 2,095,700 0
11-Nov-2022 5,725.00 5,775.00 5,625.00 5,725.00 9,117,600 0
10-Nov-2022 5,900.00 5,925.00 5,600.00 5,650.00 12,741,900 0
09-Nov-2022 5,900.00 5,925.00 5,750.00 5,925.00 14,493,500 0
08-Nov-2022 5,900.00 5,925.00 5,750.00 5,900.00 8,134,900 0
07-Nov-2022 5,800.00 5,900.00 5,700.00 5,900.00 9,029,200 0
04-Nov-2022 5,750.00 5,800.00 5,625.00 5,800.00 6,920,400 0
03-Nov-2022 5,800.00 5,800.00 5,675.00 5,750.00 5,290,100 0
02-Nov-2022 5,850.00 5,875.00 5,700.00 5,800.00 8,535,500 0
01-Nov-2022 5,600.00 5,850.00 5,575.00 5,850.00 14,942,800 0
31-Oct-2022 5,650.00 5,650.00 5,525.00 5,575.00 9,517,000 0
28-Oct-2022 5,625.00 5,700.00 5,575.00 5,650.00 6,627,800 0
27-Oct-2022 5,650.00 5,750.00 5,625.00 5,725.00 6,024,300 0