Skip to main content
logo
PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,140.00
+30.00 (0.96%)
Sep 22, 2026, 3:30 PM WIB

IDX:CPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20263,140.003,190.003,090.003,150.00-1.29%19,897,000
Sep 21, 20263,150.003,160.003,100.003,110.003,110.00-1.27%20,589,600
Sep 18, 20263,140.003,160.003,090.003,150.003,150.000.96%45,863,400
Sep 17, 20263,120.003,150.003,090.003,120.003,120.00-17,277,800
Sep 16, 20263,080.003,180.003,080.003,120.003,120.000.97%18,585,500
Sep 15, 20263,130.003,150.003,080.003,090.003,090.00-1.28%33,737,600
Sep 14, 20263,160.003,160.003,070.003,130.003,130.00-0.95%29,402,300
Sep 11, 20263,250.003,250.003,140.003,160.003,160.00-3.66%52,897,800
Sep 10, 20263,270.003,340.003,200.003,280.003,280.000.61%48,089,500
Sep 9, 20263,330.003,330.003,220.003,260.003,260.00-2.40%59,699,300
Sep 8, 20263,200.003,380.003,200.003,340.003,340.004.05%38,614,700
Sep 7, 20263,210.003,250.003,190.003,210.003,210.00-27,302,900
Sep 4, 20263,310.003,320.003,200.003,210.003,210.00-2.13%33,822,800
Sep 3, 20263,040.003,320.003,040.003,280.003,280.008.25%123,271,700
Sep 2, 20263,060.003,080.003,010.003,030.003,030.00-0.98%34,688,200
Sep 1, 20263,020.003,080.003,010.003,060.003,060.002.68%93,014,400
Aug 31, 20263,060.003,120.002,980.002,980.002,980.00-2.61%471,531,000
Aug 28, 20263,030.003,090.003,020.003,060.003,060.001.32%22,982,800
Aug 27, 20262,970.003,040.002,960.003,020.003,020.001.68%27,815,700
Aug 26, 20263,010.003,020.002,970.002,970.002,970.00-1.66%17,949,700
Aug 24, 20263,040.003,040.003,000.003,020.003,020.00-0.33%10,302,300
Aug 21, 20263,020.003,040.003,000.003,030.003,030.000.33%6,858,900
Aug 20, 20262,960.003,020.002,900.003,020.003,020.002.03%28,222,500
Aug 19, 20263,040.003,050.002,960.002,960.002,960.00-1.66%16,630,800
Aug 18, 20263,070.003,090.003,010.003,010.003,010.00-1.95%18,718,700
Aug 14, 20263,090.003,110.003,070.003,070.003,070.00-10,647,900
Aug 13, 20263,100.003,120.003,050.003,070.003,070.00-2.54%16,401,300
Aug 12, 20263,110.003,150.003,100.003,150.003,150.001.61%11,391,400
Aug 11, 20263,090.003,130.003,080.003,100.003,100.000.65%11,173,800
Aug 10, 20263,150.003,160.003,080.003,080.003,080.00-1.91%20,826,500
Aug 7, 20263,150.003,170.003,120.003,140.003,140.00-0.63%15,045,800
Aug 6, 20263,110.003,170.003,110.003,160.003,160.001.61%9,501,700
Aug 5, 20263,170.003,170.003,110.003,110.003,110.00-1.27%17,825,100
Aug 4, 20263,170.003,190.003,140.003,150.003,150.00-0.32%11,358,400
Aug 3, 20263,370.003,370.003,160.003,160.003,160.00-3.95%12,122,200
Jul 31, 20263,280.003,290.003,220.003,290.003,290.000.30%10,839,900
Jul 30, 20263,190.003,280.003,160.003,280.003,280.003.80%9,082,900
Jul 29, 20263,150.003,200.003,110.003,160.003,160.000.96%7,316,900
Jul 28, 20263,140.003,170.003,110.003,130.003,130.00-0.32%4,537,700
Jul 27, 20263,200.003,220.003,110.003,140.003,140.00-2.79%10,222,700
Jul 24, 20263,300.003,300.003,160.003,230.003,230.00-2.42%14,477,700
Jul 23, 20263,210.003,310.003,200.003,310.003,310.003.12%21,563,000
Jul 22, 20263,150.003,220.003,120.003,210.003,210.002.56%21,587,200
Jul 21, 20263,120.003,140.003,100.003,130.003,130.000.64%18,892,400
Jul 20, 20263,130.003,160.003,100.003,110.003,110.00-0.32%11,179,500
Jul 17, 20263,110.003,130.003,090.003,120.003,120.000.32%10,392,400
Jul 16, 20263,070.003,120.003,070.003,110.003,110.001.30%7,163,200
Jul 15, 20263,110.003,130.003,070.003,070.003,070.00-0.97%11,886,700
Jul 14, 20263,130.003,130.003,100.003,100.003,100.00-0.64%6,591,800
Jul 13, 20263,120.003,120.003,070.003,120.003,120.00-4,602,700