PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
 4,720.00
 -70.00 (-1.46%)
  Oct 31, 2025, 2:52 PM WIB
IDX:CPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,050.00 | 5,150.00 | 4,770.00 | 4,790.00 | 4,790.00 | -5.15% | 14,753,200 | 
| Oct 29, 2025 | 5,050.00 | 5,125.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.49% | 5,793,000 | 
| Oct 28, 2025 | 5,125.00 | 5,225.00 | 5,000.00 | 5,075.00 | 5,075.00 | -0.98% | 8,730,200 | 
| Oct 27, 2025 | 5,250.00 | 5,250.00 | 5,025.00 | 5,125.00 | 5,125.00 | -0.49% | 6,289,200 | 
| Oct 24, 2025 | 5,225.00 | 5,275.00 | 5,100.00 | 5,150.00 | 5,150.00 | -1.44% | 3,638,500 | 
| Oct 23, 2025 | 5,225.00 | 5,375.00 | 5,175.00 | 5,225.00 | 5,225.00 | 0.97% | 11,022,300 | 
| Oct 22, 2025 | 4,900.00 | 5,225.00 | 4,820.00 | 5,175.00 | 5,175.00 | 5.83% | 15,199,500 | 
| Oct 21, 2025 | 4,970.00 | 4,990.00 | 4,850.00 | 4,890.00 | 4,890.00 | -1.01% | 4,330,400 | 
| Oct 20, 2025 | 5,000.00 | 5,075.00 | 4,880.00 | 4,940.00 | 4,940.00 | -0.60% | 6,009,000 | 
| Oct 17, 2025 | 4,890.00 | 5,000.00 | 4,880.00 | 4,970.00 | 4,970.00 | 2.26% | 8,683,700 | 
| Oct 16, 2025 | 4,700.00 | 4,900.00 | 4,700.00 | 4,860.00 | 4,860.00 | 4.74% | 4,627,800 | 
| Oct 15, 2025 | 4,700.00 | 4,860.00 | 4,640.00 | 4,640.00 | 4,640.00 | -0.43% | 9,998,000 | 
| Oct 14, 2025 | 4,750.00 | 4,810.00 | 4,660.00 | 4,660.00 | 4,660.00 | -0.85% | 3,374,800 | 
| Oct 13, 2025 | 4,710.00 | 4,810.00 | 4,680.00 | 4,700.00 | 4,700.00 | -0.63% | 2,700,300 | 
| Oct 10, 2025 | 4,820.00 | 4,890.00 | 4,730.00 | 4,730.00 | 4,730.00 | -2.67% | 2,840,600 | 
| Oct 9, 2025 | 4,750.00 | 4,860.00 | 4,740.00 | 4,860.00 | 4,860.00 | 2.75% | 3,293,200 | 
| Oct 8, 2025 | 4,820.00 | 4,820.00 | 4,720.00 | 4,730.00 | 4,730.00 | -0.42% | 1,466,500 | 
| Oct 7, 2025 | 4,760.00 | 4,850.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.21% | 2,192,500 | 
| Oct 6, 2025 | 4,850.00 | 4,850.00 | 4,740.00 | 4,760.00 | 4,760.00 | -1.65% | 2,513,400 | 
| Oct 3, 2025 | 4,680.00 | 4,850.00 | 4,680.00 | 4,840.00 | 4,840.00 | 3.42% | 4,093,800 | 
| Oct 2, 2025 | 4,680.00 | 4,720.00 | 4,660.00 | 4,680.00 | 4,680.00 | - | 2,016,100 | 
| Oct 1, 2025 | 4,660.00 | 4,770.00 | 4,660.00 | 4,680.00 | 4,680.00 | 0.43% | 3,993,600 | 
| Sep 30, 2025 | 4,770.00 | 4,780.00 | 4,660.00 | 4,660.00 | 4,660.00 | -2.92% | 8,887,900 | 
| Sep 29, 2025 | 4,840.00 | 4,890.00 | 4,740.00 | 4,800.00 | 4,800.00 | -0.83% | 3,088,000 | 
| Sep 26, 2025 | 4,830.00 | 4,900.00 | 4,760.00 | 4,840.00 | 4,840.00 | 0.41% | 4,703,400 | 
| Sep 25, 2025 | 4,680.00 | 4,830.00 | 4,670.00 | 4,820.00 | 4,820.00 | 2.99% | 5,533,200 | 
| Sep 24, 2025 | 4,790.00 | 4,790.00 | 4,680.00 | 4,680.00 | 4,680.00 | -2.30% | 4,882,600 | 
| Sep 23, 2025 | 4,750.00 | 4,800.00 | 4,730.00 | 4,790.00 | 4,790.00 | 0.84% | 7,157,200 | 
| Sep 22, 2025 | 5,025.00 | 5,025.00 | 4,750.00 | 4,750.00 | 4,750.00 | -6.40% | 7,157,200 | 
| Sep 19, 2025 | 4,930.00 | 5,075.00 | 4,860.00 | 5,075.00 | 5,075.00 | 2.73% | 15,274,500 | 
| Sep 18, 2025 | 4,890.00 | 4,980.00 | 4,820.00 | 4,940.00 | 4,940.00 | 1.65% | 7,900,000 | 
| Sep 17, 2025 | 4,810.00 | 4,890.00 | 4,800.00 | 4,860.00 | 4,860.00 | 1.04% | 4,383,600 | 
| Sep 16, 2025 | 4,750.00 | 4,810.00 | 4,720.00 | 4,810.00 | 4,810.00 | 1.26% | 4,736,300 | 
| Sep 15, 2025 | 4,700.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | 1.06% | 3,365,400 | 
| Sep 12, 2025 | 4,690.00 | 4,720.00 | 4,660.00 | 4,700.00 | 4,700.00 | 0.43% | 5,046,800 | 
| Sep 11, 2025 | 4,520.00 | 4,740.00 | 4,520.00 | 4,680.00 | 4,680.00 | 4.23% | 14,377,300 | 
| Sep 10, 2025 | 4,510.00 | 4,550.00 | 4,470.00 | 4,490.00 | 4,490.00 | 0.22% | 3,760,700 | 
| Sep 9, 2025 | 4,530.00 | 4,580.00 | 4,450.00 | 4,480.00 | 4,480.00 | -1.10% | 7,360,200 | 
| Sep 8, 2025 | 4,550.00 | 4,640.00 | 4,470.00 | 4,530.00 | 4,530.00 | 0.22% | 11,905,800 | 
| Sep 4, 2025 | 4,440.00 | 4,560.00 | 4,370.00 | 4,520.00 | 4,520.00 | 2.03% | 8,489,900 | 
| Sep 3, 2025 | 4,350.00 | 4,460.00 | 4,350.00 | 4,430.00 | 4,430.00 | 2.31% | 7,162,200 | 
| Sep 2, 2025 | 4,280.00 | 4,360.00 | 4,240.00 | 4,330.00 | 4,330.00 | 0.70% | 7,080,300 | 
| Sep 1, 2025 | 4,240.00 | 4,340.00 | 4,090.00 | 4,300.00 | 4,300.00 | 0.70% | 7,263,900 | 
| Aug 29, 2025 | 4,380.00 | 4,400.00 | 4,270.00 | 4,270.00 | 4,270.00 | -2.51% | 9,362,100 | 
| 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 |