Skip to main content
logo
PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,720.00
-70.00 (-1.46%)
Oct 31, 2025, 2:52 PM WIB

IDX:CPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,050.005,150.004,770.004,790.004,790.00-5.15%14,753,200
Oct 29, 20255,050.005,125.004,990.005,050.005,050.00-0.49%5,793,000
Oct 28, 20255,125.005,225.005,000.005,075.005,075.00-0.98%8,730,200
Oct 27, 20255,250.005,250.005,025.005,125.005,125.00-0.49%6,289,200
Oct 24, 20255,225.005,275.005,100.005,150.005,150.00-1.44%3,638,500
Oct 23, 20255,225.005,375.005,175.005,225.005,225.000.97%11,022,300
Oct 22, 20254,900.005,225.004,820.005,175.005,175.005.83%15,199,500
Oct 21, 20254,970.004,990.004,850.004,890.004,890.00-1.01%4,330,400
Oct 20, 20255,000.005,075.004,880.004,940.004,940.00-0.60%6,009,000
Oct 17, 20254,890.005,000.004,880.004,970.004,970.002.26%8,683,700
Oct 16, 20254,700.004,900.004,700.004,860.004,860.004.74%4,627,800
Oct 15, 20254,700.004,860.004,640.004,640.004,640.00-0.43%9,998,000
Oct 14, 20254,750.004,810.004,660.004,660.004,660.00-0.85%3,374,800
Oct 13, 20254,710.004,810.004,680.004,700.004,700.00-0.63%2,700,300
Oct 10, 20254,820.004,890.004,730.004,730.004,730.00-2.67%2,840,600
Oct 9, 20254,750.004,860.004,740.004,860.004,860.002.75%3,293,200
Oct 8, 20254,820.004,820.004,720.004,730.004,730.00-0.42%1,466,500
Oct 7, 20254,760.004,850.004,750.004,750.004,750.00-0.21%2,192,500
Oct 6, 20254,850.004,850.004,740.004,760.004,760.00-1.65%2,513,400
Oct 3, 20254,680.004,850.004,680.004,840.004,840.003.42%4,093,800
Oct 2, 20254,680.004,720.004,660.004,680.004,680.00-2,016,100
Oct 1, 20254,660.004,770.004,660.004,680.004,680.000.43%3,993,600
Sep 30, 20254,770.004,780.004,660.004,660.004,660.00-2.92%8,887,900
Sep 29, 20254,840.004,890.004,740.004,800.004,800.00-0.83%3,088,000
Sep 26, 20254,830.004,900.004,760.004,840.004,840.000.41%4,703,400
Sep 25, 20254,680.004,830.004,670.004,820.004,820.002.99%5,533,200
Sep 24, 20254,790.004,790.004,680.004,680.004,680.00-2.30%4,882,600
Sep 23, 20254,750.004,800.004,730.004,790.004,790.000.84%7,157,200
Sep 22, 20255,025.005,025.004,750.004,750.004,750.00-6.40%7,157,200
Sep 19, 20254,930.005,075.004,860.005,075.005,075.002.73%15,274,500
Sep 18, 20254,890.004,980.004,820.004,940.004,940.001.65%7,900,000
Sep 17, 20254,810.004,890.004,800.004,860.004,860.001.04%4,383,600
Sep 16, 20254,750.004,810.004,720.004,810.004,810.001.26%4,736,300
Sep 15, 20254,700.004,750.004,700.004,750.004,750.001.06%3,365,400
Sep 12, 20254,690.004,720.004,660.004,700.004,700.000.43%5,046,800
Sep 11, 20254,520.004,740.004,520.004,680.004,680.004.23%14,377,300
Sep 10, 20254,510.004,550.004,470.004,490.004,490.000.22%3,760,700
Sep 9, 20254,530.004,580.004,450.004,480.004,480.00-1.10%7,360,200
Sep 8, 20254,550.004,640.004,470.004,530.004,530.000.22%11,905,800
Sep 4, 20254,440.004,560.004,370.004,520.004,520.002.03%8,489,900
Sep 3, 20254,350.004,460.004,350.004,430.004,430.002.31%7,162,200
Sep 2, 20254,280.004,360.004,240.004,330.004,330.000.70%7,080,300
Sep 1, 20254,240.004,340.004,090.004,300.004,300.000.70%7,263,900
Aug 29, 20254,380.004,400.004,270.004,270.004,270.00-2.51%9,362,100
Aug 28, 20254,390.004,470.004,380.004,380.004,380.00-7,308,700
Aug 27, 20254,420.004,470.004,380.004,380.004,380.00-1.13%14,396,700
Aug 26, 20254,500.004,500.004,420.004,430.004,430.00-1.12%18,824,500
Aug 25, 20254,520.004,530.004,450.004,480.004,480.00-0.88%11,466,100
Aug 22, 20254,520.004,580.004,520.004,520.004,520.00-0.22%7,556,800
Aug 21, 20254,500.004,580.004,480.004,530.004,530.000.44%10,482,100