Skip to main content
logo
PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,350.00
+80.00 (1.87%)
May 22, 2026, 4:14 PM WIB

IDX:CPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20264,270.004,270.004,150.004,200.00--1.64%1,345,100
May 21, 20264,170.004,270.004,150.004,270.004,270.002.40%7,687,600
May 20, 20264,050.004,170.004,010.004,170.004,170.002.71%5,045,400
May 19, 20264,200.004,200.004,060.004,060.004,060.00-3.33%5,981,800
May 18, 20264,320.004,320.004,110.004,200.004,200.000.96%7,729,800
May 13, 20264,000.004,220.004,000.004,160.004,160.004.52%7,538,600
May 12, 20264,030.004,080.003,960.003,980.003,980.00-1.24%7,523,700
May 11, 20264,050.004,120.004,010.004,030.004,030.00-0.49%5,005,100
May 8, 20264,210.004,210.004,050.004,050.004,050.00-4.03%4,768,900
May 7, 20264,080.004,220.004,050.004,220.004,220.004.46%6,005,000
May 6, 20264,110.004,130.004,010.004,040.004,040.00-1.22%6,617,500
May 5, 20264,120.004,140.004,070.004,090.004,090.00-1,395,500
May 4, 20264,090.004,190.004,070.004,090.004,090.002.00%4,596,300
Apr 30, 20264,150.004,150.003,970.004,010.004,010.00-2.43%9,736,000
Apr 29, 20264,120.004,170.004,090.004,110.004,110.000.49%2,879,300
Apr 28, 20264,070.004,090.004,000.004,090.004,090.000.49%2,414,500
Apr 27, 20264,140.004,150.004,030.004,070.004,070.00-1.69%3,047,700
Apr 24, 20264,290.004,310.004,110.004,140.004,140.00-3.50%5,062,700
Apr 23, 20264,390.004,400.004,280.004,290.004,290.00-2.28%5,089,500
Apr 22, 20264,500.004,500.004,390.004,390.004,390.00-2.44%6,112,300
Apr 21, 20264,480.004,500.004,420.004,500.004,500.000.45%5,571,300
Apr 20, 20264,530.004,540.004,460.004,480.004,480.00-1.10%4,926,900
Apr 17, 20264,470.004,530.004,460.004,530.004,530.001.34%9,531,800
Apr 16, 20264,430.004,490.004,380.004,470.004,470.001.59%9,881,000
Apr 15, 20264,350.004,400.004,330.004,400.004,400.001.62%6,201,500
Apr 14, 20264,310.004,350.004,260.004,330.004,330.000.46%4,989,800
Apr 13, 20264,340.004,350.004,310.004,310.004,310.00-2.05%3,594,800
Apr 10, 20264,400.004,450.004,320.004,400.004,400.00-6,553,700
Apr 9, 20264,450.004,490.004,340.004,400.004,400.00-2.00%14,206,000
Apr 8, 20264,230.004,490.004,220.004,490.004,490.006.15%15,297,300
Apr 7, 20264,110.004,230.004,070.004,230.004,230.001.93%5,841,800
Apr 6, 20264,250.004,250.004,110.004,150.004,150.00-2.35%2,189,900
Apr 2, 20264,150.004,250.004,120.004,250.004,250.002.41%9,671,800
Apr 1, 20264,120.004,150.004,060.004,150.004,150.001.22%7,222,300
Mar 31, 20264,050.004,100.004,010.004,100.004,100.002.24%8,714,400
Mar 30, 20264,100.004,120.003,990.004,010.004,010.00-2.20%6,823,700
Mar 27, 20264,030.004,130.004,030.004,100.004,100.001.74%7,424,900
Mar 26, 20264,120.004,120.004,020.004,030.004,030.00-2.66%6,543,800
Mar 25, 20264,140.004,140.004,050.004,140.004,140.004.28%16,256,900
Mar 17, 20263,970.003,970.003,720.003,970.003,970.00-29,917,500
Mar 16, 20263,620.003,970.003,550.003,970.003,970.0010.28%15,580,900
Mar 13, 20263,700.003,700.003,520.003,600.003,600.00-2.17%10,407,400
Mar 12, 20263,640.003,760.003,580.003,680.003,680.001.38%13,061,400
Mar 11, 20263,510.003,630.003,500.003,630.003,630.003.71%13,777,800
Mar 10, 20263,530.003,600.003,460.003,500.003,500.00-0.28%13,838,600
Mar 9, 20263,500.003,510.003,390.003,510.003,510.00-3.04%20,089,300
Mar 6, 20263,680.003,680.003,600.003,620.003,620.00-1.63%14,689,200
Mar 5, 20263,720.003,770.003,610.003,680.003,680.000.27%19,817,400
Mar 4, 20264,000.004,000.003,610.003,670.003,670.00-8.25%25,048,900
Mar 3, 20263,950.004,090.003,950.004,000.004,000.001.52%10,229,300