Skip to main content
logo
PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,910.00
+50.00 (1.03%)
Sep 18, 2025, 3:49 PM WIB

IDX:CPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20254,560.004,570.004,500.004,510.004,510.00-0.22%8,112,900
Aug 19, 20254,460.004,570.004,440.004,520.004,520.001.80%13,365,600
Aug 15, 20254,470.004,480.004,440.004,440.004,440.00-0.22%4,776,000
Aug 14, 20254,480.004,510.004,450.004,450.004,450.00-0.67%10,547,000
Aug 13, 20254,470.004,530.004,470.004,480.004,480.000.45%5,361,000
Aug 12, 20254,480.004,520.004,450.004,460.004,460.00-8,804,600
Aug 11, 20254,500.004,540.004,460.004,460.004,460.00-0.89%5,937,700
Aug 8, 20254,530.004,560.004,500.004,500.004,500.00-0.66%7,436,200
Aug 7, 20254,620.004,640.004,530.004,530.004,530.00-1.95%10,863,200
Aug 6, 20254,750.004,780.004,600.004,620.004,620.00-1.70%7,116,700
Aug 5, 20254,810.004,840.004,700.004,700.004,700.00-2.08%6,220,600
Aug 4, 20254,780.004,850.004,720.004,800.004,800.000.63%4,679,100
Aug 1, 20254,900.004,930.004,770.004,770.004,770.00-3.25%6,982,800
Jul 31, 20254,850.004,970.004,850.004,930.004,930.000.82%4,934,300
Jul 30, 20254,900.004,940.004,850.004,890.004,890.00-0.41%5,239,100
Jul 29, 20254,970.005,000.004,900.004,910.004,910.00-1.21%2,773,600
Jul 28, 20255,025.005,025.004,950.004,970.004,970.00-0.40%2,037,000
Jul 25, 20254,970.004,990.004,920.004,990.004,990.000.81%2,219,600
Jul 24, 20255,025.005,025.004,930.004,950.004,950.00-1.49%2,618,300
Jul 23, 20254,980.005,025.004,920.005,025.005,025.001.72%3,156,300
Jul 22, 20254,950.004,990.004,910.004,940.004,940.00-0.20%3,541,700
Jul 21, 20254,970.004,990.004,910.004,950.004,950.00-4,454,600
Jul 18, 20255,050.005,100.004,950.004,950.004,950.00-1.49%7,309,800
Jul 17, 20254,820.005,025.004,810.005,025.005,025.005.35%11,235,200
Jul 16, 20254,840.004,880.004,770.004,770.004,770.00-1.04%2,685,700
Jul 15, 20254,840.004,880.004,820.004,820.004,820.00-0.21%1,996,000
Jul 14, 20254,900.004,900.004,750.004,830.004,830.00-2.23%3,990,900
Jul 11, 20254,880.004,940.004,810.004,940.004,940.001.65%4,146,400
Jul 10, 20254,870.004,900.004,810.004,860.004,860.00-4,562,500
Jul 9, 20254,710.004,860.004,690.004,860.004,860.003.18%4,988,100
Jul 8, 20254,720.004,740.004,670.004,710.004,710.00-0.63%4,266,200