PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia · Delayed Price · Currency is IDR 4,370.00
-10.00 (-0.23%)
Aug 29, 2025, 9:50 AM WIB
IDX:CPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,390.00 | 4,470.00 | 4,380.00 | 4,380.00 | 4,380.00 | - | 7,308,700 |
| Aug 27, 2025 | 4,420.00 | 4,470.00 | 4,380.00 | 4,380.00 | 4,380.00 | -1.13% | 14,396,700 |
| Aug 26, 2025 | 4,500.00 | 4,500.00 | 4,420.00 | 4,430.00 | 4,430.00 | -1.12% | 18,824,500 |
| Aug 25, 2025 | 4,520.00 | 4,530.00 | 4,450.00 | 4,480.00 | 4,480.00 | -0.88% | 11,466,100 |
| Aug 22, 2025 | 4,520.00 | 4,580.00 | 4,520.00 | 4,520.00 | 4,520.00 | -0.22% | 7,556,800 |
| Aug 21, 2025 | 4,500.00 | 4,580.00 | 4,480.00 | 4,530.00 | 4,530.00 | 0.44% | 10,482,100 |
| Aug 20, 2025 | 4,560.00 | 4,570.00 | 4,500.00 | 4,510.00 | 4,510.00 | -0.22% | 8,112,900 |
| Aug 19, 2025 | 4,460.00 | 4,570.00 | 4,440.00 | 4,520.00 | 4,520.00 | 1.80% | 13,365,600 |
| Aug 15, 2025 | 4,470.00 | 4,480.00 | 4,440.00 | 4,440.00 | 4,440.00 | -0.22% | 4,776,000 |
| Aug 14, 2025 | 4,480.00 | 4,510.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.67% | 10,547,000 |
| Aug 13, 2025 | 4,470.00 | 4,530.00 | 4,470.00 | 4,480.00 | 4,480.00 | 0.45% | 5,361,000 |
| Aug 12, 2025 | 4,480.00 | 4,520.00 | 4,450.00 | 4,460.00 | 4,460.00 | - | 8,804,600 |
| Aug 11, 2025 | 4,500.00 | 4,540.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.89% | 5,937,700 |
| Aug 8, 2025 | 4,530.00 | 4,560.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.66% | 7,436,200 |
| Aug 7, 2025 | 4,620.00 | 4,640.00 | 4,530.00 | 4,530.00 | 4,530.00 | -1.95% | 10,863,200 |
| Aug 6, 2025 | 4,750.00 | 4,780.00 | 4,600.00 | 4,620.00 | 4,620.00 | -1.70% | 7,116,700 |
| Aug 5, 2025 | 4,810.00 | 4,840.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 6,220,600 |
| Aug 4, 2025 | 4,780.00 | 4,850.00 | 4,720.00 | 4,800.00 | 4,800.00 | 0.63% | 4,679,100 |
| Aug 1, 2025 | 4,900.00 | 4,930.00 | 4,770.00 | 4,770.00 | 4,770.00 | -3.25% | 6,982,800 |
| Jul 31, 2025 | 4,850.00 | 4,970.00 | 4,850.00 | 4,930.00 | 4,930.00 | 0.82% | 4,934,300 |
| Jul 30, 2025 | 4,900.00 | 4,940.00 | 4,850.00 | 4,890.00 | 4,890.00 | -0.41% | 5,239,100 |
| Jul 29, 2025 | 4,970.00 | 5,000.00 | 4,900.00 | 4,910.00 | 4,910.00 | -1.21% | 2,773,600 |
| Jul 28, 2025 | 5,025.00 | 5,025.00 | 4,950.00 | 4,970.00 | 4,970.00 | -0.40% | 2,037,000 |
| Jul 25, 2025 | 4,970.00 | 4,990.00 | 4,920.00 | 4,990.00 | 4,990.00 | 0.81% | 2,219,600 |
| Jul 24, 2025 | 5,025.00 | 5,025.00 | 4,930.00 | 4,950.00 | 4,950.00 | -1.49% | 2,618,300 |
| Jul 23, 2025 | 4,980.00 | 5,025.00 | 4,920.00 | 5,025.00 | 5,025.00 | 1.72% | 3,156,300 |
| Jul 22, 2025 | 4,950.00 | 4,990.00 | 4,910.00 | 4,940.00 | 4,940.00 | -0.20% | 3,541,700 |
| Jul 21, 2025 | 4,970.00 | 4,990.00 | 4,910.00 | 4,950.00 | 4,950.00 | - | 4,454,600 |
| Jul 18, 2025 | 5,050.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.49% | 7,309,800 |
| Jul 17, 2025 | 4,820.00 | 5,025.00 | 4,810.00 | 5,025.00 | 5,025.00 | 5.35% | 11,235,200 |
| Jul 16, 2025 | 4,840.00 | 4,880.00 | 4,770.00 | 4,770.00 | 4,770.00 | -1.04% | 2,685,700 |
| Jul 15, 2025 | 4,840.00 | 4,880.00 | 4,820.00 | 4,820.00 | 4,820.00 | -0.21% | 1,996,000 |
| Jul 14, 2025 | 4,900.00 | 4,900.00 | 4,750.00 | 4,830.00 | 4,830.00 | -2.23% | 3,990,900 |
| Jul 11, 2025 | 4,880.00 | 4,940.00 | 4,810.00 | 4,940.00 | 4,940.00 | 1.65% | 4,146,400 |
| Jul 10, 2025 | 4,870.00 | 4,900.00 | 4,810.00 | 4,860.00 | 4,860.00 | - | 4,562,500 |
| Jul 9, 2025 | 4,710.00 | 4,860.00 | 4,690.00 | 4,860.00 | 4,860.00 | 3.18% | 4,988,100 |
| Jul 8, 2025 | 4,720.00 | 4,740.00 | 4,670.00 | 4,710.00 | 4,710.00 | -0.63% | 4,266,200 |
| Jul 7, 2025 | 4,610.00 | 4,740.00 | 4,570.00 | 4,740.00 | 4,740.00 | 3.49% | 3,329,000 |
| Jul 4, 2025 | 4,760.00 | 4,760.00 | 4,580.00 | 4,580.00 | 4,580.00 | -3.78% | 2,693,600 |
| Jul 3, 2025 | 4,660.00 | 4,780.00 | 4,640.00 | 4,760.00 | 4,760.00 | 2.37% | 5,162,700 |
| Jul 2, 2025 | 4,660.00 | 4,660.00 | 4,550.00 | 4,650.00 | 4,650.00 | -0.21% | 2,386,100 |
| Jul 1, 2025 | 4,800.00 | 4,800.00 | 4,630.00 | 4,660.00 | 4,660.00 | -0.85% | 3,658,600 |
| Jun 30, 2025 | 4,740.00 | 4,750.00 | 4,610.00 | 4,700.00 | 4,700.00 | 1.08% | 5,875,800 |
| Jun 26, 2025 | 4,610.00 | 4,650.00 | 4,540.00 | 4,650.00 | 4,650.00 | 0.87% | 3,583,500 |
| Jun 25, 2025 | 4,600.00 | 4,640.00 | 4,510.00 | 4,610.00 | 4,610.00 | 0.44% | 4,199,900 |
| Jun 24, 2025 | 4,430.00 | 4,630.00 | 4,430.00 | 4,590.00 | 4,590.00 | 4.08% | 6,545,200 |
| Jun 23, 2025 | 4,580.00 | 4,580.00 | 4,380.00 | 4,410.00 | 4,410.00 | -5.16% | 6,493,400 |
| Jun 20, 2025 | 4,710.00 | 4,720.00 | 4,520.00 | 4,650.00 | 4,650.00 | -1.27% | 19,181,500 |
| Jun 19, 2025 | 4,790.00 | 4,820.00 | 4,710.00 | 4,710.00 | 4,710.00 | -1.67% | 5,469,500 |
| Jun 18, 2025 | 4,860.00 | 4,860.00 | 4,780.00 | 4,790.00 | 4,790.00 | -1.44% | 4,296,100 |