PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia · Delayed Price · Currency is IDR 4,710.00
-20.00 (-0.42%)
Nov 25, 2025, 4:12 PM WIB
IDX:CPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 4,730.00 | 4,760.00 | 4,700.00 | 4,710.00 | 4,710.00 | -0.42% | 8,177,800 |
| Nov 24, 2025 | 4,750.00 | 4,770.00 | 4,700.00 | 4,730.00 | 4,730.00 | -0.21% | 22,313,900 |
| Nov 21, 2025 | 4,740.00 | 4,780.00 | 4,680.00 | 4,740.00 | 4,740.00 | 0.21% | 8,411,100 |
| Nov 20, 2025 | 4,780.00 | 4,810.00 | 4,730.00 | 4,730.00 | 4,730.00 | -0.42% | 9,608,100 |
| Nov 19, 2025 | 4,710.00 | 4,750.00 | 4,710.00 | 4,750.00 | 4,750.00 | 1.06% | 8,553,700 |
| Nov 18, 2025 | 4,620.00 | 4,720.00 | 4,620.00 | 4,700.00 | 4,700.00 | 1.95% | 11,054,200 |
| Nov 17, 2025 | 4,820.00 | 4,860.00 | 4,610.00 | 4,610.00 | 4,610.00 | -4.16% | 18,350,500 |
| Nov 14, 2025 | 4,760.00 | 4,810.00 | 4,760.00 | 4,810.00 | 4,810.00 | 1.05% | 5,209,100 |
| Nov 13, 2025 | 4,760.00 | 4,880.00 | 4,730.00 | 4,760.00 | 4,760.00 | 0.42% | 16,640,900 |
| Nov 12, 2025 | 4,720.00 | 4,780.00 | 4,710.00 | 4,740.00 | 4,740.00 | 0.85% | 11,038,700 |
| Nov 11, 2025 | 4,700.00 | 4,750.00 | 4,680.00 | 4,700.00 | 4,700.00 | 0.64% | 8,813,600 |
| Nov 10, 2025 | 4,620.00 | 4,700.00 | 4,610.00 | 4,670.00 | 4,670.00 | 1.08% | 6,903,400 |
| Nov 7, 2025 | 4,770.00 | 4,790.00 | 4,590.00 | 4,620.00 | 4,620.00 | -2.94% | 18,917,200 |
| Nov 6, 2025 | 4,810.00 | 4,850.00 | 4,750.00 | 4,760.00 | 4,760.00 | -1.04% | 7,605,600 |
| Nov 5, 2025 | 4,730.00 | 4,810.00 | 4,720.00 | 4,810.00 | 4,810.00 | 1.69% | 7,049,600 |
| Nov 4, 2025 | 4,780.00 | 4,820.00 | 4,720.00 | 4,730.00 | 4,730.00 | -0.84% | 9,822,600 |
| Nov 3, 2025 | 4,670.00 | 4,810.00 | 4,670.00 | 4,770.00 | 4,770.00 | 2.14% | 10,188,700 |
| Oct 31, 2025 | 4,790.00 | 4,840.00 | 4,670.00 | 4,670.00 | 4,670.00 | -2.51% | 16,147,700 |
| Oct 30, 2025 | 5,050.00 | 5,150.00 | 4,750.00 | 4,790.00 | 4,790.00 | -5.15% | 20,118,700 |
| 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% | 6,008,900 |
| 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% | 2,700,200 |
| 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% | 3,377,300 |
| 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 |