Skip to main content
logo
PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,340.00
-70.00 (-1.59%)
Feb 27, 2026, 11:29 AM WIB

IDX:CPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20264,350.004,370.004,320.004,350.00-0.23%3,726,200
Feb 25, 20264,390.004,410.004,340.004,340.004,340.00-0.46%3,724,000
Feb 24, 20264,440.004,440.004,360.004,360.004,360.00-1.58%4,222,100
Feb 23, 20264,340.004,430.004,330.004,430.004,430.002.31%6,112,900
Feb 20, 20264,290.004,330.004,240.004,330.004,330.001.41%3,053,800
Feb 19, 20264,270.004,320.004,270.004,270.004,270.00-2,103,600
Feb 18, 20264,310.004,340.004,270.004,270.004,270.00-0.70%4,782,000
Feb 13, 20264,420.004,430.004,300.004,300.004,300.00-2.49%9,578,400
Feb 12, 20264,480.004,480.004,410.004,410.004,410.00-1.56%3,658,000
Feb 11, 20264,510.004,510.004,440.004,480.004,480.000.67%5,136,300
Feb 10, 20264,510.004,510.004,450.004,450.004,450.00-1.77%6,583,000
Feb 9, 20264,510.004,530.004,450.004,530.004,530.000.89%4,979,500
Feb 6, 20264,500.004,520.004,450.004,490.004,490.00-0.66%6,401,100
Feb 5, 20264,450.004,520.004,440.004,520.004,520.001.57%6,483,700
Feb 4, 20264,500.004,530.004,420.004,450.004,450.00-1.77%7,655,700
Feb 3, 20264,430.004,530.004,350.004,530.004,530.002.03%9,547,200
Feb 2, 20264,440.004,450.004,310.004,440.004,440.000.23%5,788,200
Jan 30, 20264,310.004,430.004,260.004,430.004,430.002.78%10,956,600
Jan 29, 20264,360.004,370.003,850.004,310.004,310.00-1.15%16,359,500
Jan 28, 20264,330.004,450.004,280.004,360.004,360.00-22,495,000
Jan 27, 20264,400.004,400.004,330.004,360.004,360.00-0.68%10,177,600
Jan 26, 20264,380.004,450.004,320.004,390.004,390.000.69%12,876,700
Jan 23, 20264,500.004,510.004,350.004,360.004,360.00-3.11%15,630,800
Jan 22, 20264,460.004,510.004,460.004,500.004,500.001.12%8,859,300
Jan 21, 20264,460.004,540.004,430.004,450.004,450.000.68%12,711,000
Jan 20, 20264,450.004,470.004,400.004,420.004,420.00-0.23%9,670,400
Jan 19, 20264,570.004,570.004,430.004,430.004,430.00-3.06%19,140,600
Jan 15, 20264,550.004,590.004,540.004,570.004,570.000.44%9,656,600
Jan 14, 20264,520.004,560.004,500.004,550.004,550.000.66%9,463,000
Jan 13, 20264,490.004,530.004,480.004,520.004,520.000.89%9,560,300
Jan 12, 20264,490.004,520.004,450.004,480.004,480.00-0.22%8,893,000
Jan 9, 20264,500.004,530.004,470.004,490.004,490.00-0.22%5,274,700
Jan 8, 20264,550.004,550.004,480.004,500.004,500.00-1.10%9,163,000
Jan 7, 20264,580.004,580.004,460.004,550.004,550.00-0.66%11,204,700
Jan 6, 20264,570.004,610.004,510.004,580.004,580.000.22%12,009,200
Jan 5, 20264,560.004,590.004,500.004,570.004,570.000.66%8,656,600
Jan 2, 20264,510.004,590.004,510.004,540.004,540.000.67%4,267,600
Dec 30, 20254,550.004,580.004,510.004,510.004,510.00-0.66%3,653,300
Dec 29, 20254,590.004,600.004,540.004,540.004,540.00-1.09%3,355,600
Dec 24, 20254,550.004,610.004,540.004,590.004,590.001.32%3,032,200
Dec 23, 20254,570.004,570.004,530.004,530.004,530.00-0.44%2,084,400
Dec 22, 20254,640.004,640.004,550.004,550.004,550.00-1.94%3,886,100
Dec 19, 20254,580.004,640.004,530.004,640.004,640.001.31%10,955,400
Dec 18, 20254,530.004,590.004,530.004,580.004,580.001.10%5,062,500
Dec 17, 20254,560.004,570.004,530.004,530.004,530.00-0.66%4,154,700
Dec 16, 20254,600.004,610.004,520.004,560.004,560.00-0.65%4,935,300
Dec 15, 20254,520.004,590.004,510.004,590.004,590.002.00%4,683,400
Dec 12, 20254,490.004,540.004,490.004,500.004,500.000.67%3,298,900
Dec 11, 20254,630.004,650.004,450.004,470.004,470.00-3.04%10,578,100
Dec 10, 20254,650.004,700.004,610.004,610.004,610.00-1.28%6,263,000