Price History - CPIN

Kembali ke Company
Ticker: CPIN
Company: Charoen Pokphand Indonesia Tbk
Date Open High Low Close Volume Value
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
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