PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia · Delayed Price · Currency is IDR 4,770.00
-160.00 (-3.25%)
Aug 1, 2025, 4:14 PM WIB
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,900.00 | 4,930.00 | 4,850.00 | 4,880.00 | 4,880.00 | -1.01% | 1,995,300 |
| 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 |
| Jun 17, 2025 | 4,800.00 | 4,860.00 | 4,780.00 | 4,860.00 | 4,860.00 | 1.25% | 4,310,700 |
| Jun 16, 2025 | 4,870.00 | 4,880.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 4,688,600 |
| Jun 13, 2025 | 4,970.00 | 4,970.00 | 4,860.00 | 4,900.00 | 4,900.00 | -1.41% | 3,299,000 |
| Jun 12, 2025 | 4,950.00 | 4,980.00 | 4,930.00 | 4,970.00 | 4,970.00 | 1.02% | 5,017,300 |
| Jun 11, 2025 | 4,840.00 | 4,920.00 | 4,810.00 | 4,920.00 | 4,920.00 | 1.86% | 6,439,800 |
| Jun 10, 2025 | 4,860.00 | 4,880.00 | 4,770.00 | 4,830.00 | 4,830.00 | -0.62% | 4,900,400 |
| Jun 5, 2025 | 4,940.00 | 4,940.00 | 4,810.00 | 4,860.00 | 4,860.00 | -1.62% | 4,216,400 |
| Jun 4, 2025 | 4,790.00 | 4,940.00 | 4,780.00 | 4,940.00 | 4,940.00 | 3.13% | 6,848,900 |
| Jun 3, 2025 | 4,820.00 | 4,830.00 | 4,760.00 | 4,790.00 | 4,790.00 | -2.04% | 7,302,900 |
| Jun 2, 2025 | 4,840.00 | 5,000.00 | 4,840.00 | 4,890.00 | 4,782.00 | 1.03% | 10,781,300 |
| May 28, 2025 | 4,850.00 | 4,870.00 | 4,790.00 | 4,840.00 | 4,733.10 | - | 17,176,300 |
| May 27, 2025 | 4,830.00 | 4,890.00 | 4,780.00 | 4,840.00 | 4,733.10 | 0.21% | 5,563,200 |
| May 26, 2025 | 4,890.00 | 4,910.00 | 4,770.00 | 4,830.00 | 4,723.33 | -1.02% | 7,023,900 |
| May 23, 2025 | 4,900.00 | 4,940.00 | 4,850.00 | 4,880.00 | 4,772.22 | - | 5,481,900 |
| May 22, 2025 | 4,890.00 | 4,900.00 | 4,830.00 | 4,880.00 | 4,772.22 | -0.20% | 6,391,500 |
| May 21, 2025 | 4,880.00 | 4,950.00 | 4,870.00 | 4,890.00 | 4,782.00 | 1.45% | 4,396,900 |
| May 20, 2025 | 4,870.00 | 4,930.00 | 4,820.00 | 4,820.00 | 4,713.55 | -0.82% | 3,906,700 |
| May 19, 2025 | 4,820.00 | 4,910.00 | 4,820.00 | 4,860.00 | 4,752.66 | -1.42% | 3,428,200 |