Skip to main content
logo
PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,260.00
+20.00 (0.62%)
Jun 11, 2026, 4:14 PM WIB

IDX:CPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20263,350.003,350.003,190.003,240.003,240.00-1.82%13,959,500
Jun 9, 20263,120.003,300.003,120.003,300.003,300.004.76%19,685,100
Jun 8, 20263,380.003,380.003,080.003,150.003,150.00-6.80%12,672,200
Jun 5, 20263,400.003,540.003,360.003,380.003,380.00-1.17%16,024,400
Jun 4, 20263,860.003,860.003,420.003,420.003,420.00-11.40%25,923,000
Jun 3, 20263,950.003,970.003,810.003,860.003,860.00-0.52%16,330,500
Jun 2, 20264,270.004,330.004,060.004,060.003,880.00-4.92%16,512,300
May 29, 20264,420.004,440.004,250.004,270.004,080.69-4.69%67,473,100
May 26, 20264,400.004,520.004,360.004,480.004,281.381.82%10,649,900
May 25, 20264,360.004,440.004,300.004,400.004,204.931.15%4,607,500
May 22, 20264,270.004,350.004,150.004,350.004,157.141.87%5,365,000
May 21, 20264,170.004,270.004,150.004,270.004,080.692.40%7,687,600
May 20, 20264,050.004,170.004,010.004,170.003,985.122.71%5,053,900
May 19, 20264,200.004,200.004,060.004,060.003,880.00-3.33%5,981,800
May 18, 20264,320.004,320.004,110.004,200.004,013.790.96%7,729,800
May 13, 20264,000.004,220.004,000.004,160.003,975.574.52%7,538,600
May 12, 20264,030.004,080.003,960.003,980.003,803.55-1.24%7,523,700
May 11, 20264,050.004,120.004,010.004,030.003,851.33-0.49%5,005,100
May 8, 20264,210.004,210.004,050.004,050.003,870.44-4.03%4,768,900
May 7, 20264,080.004,220.004,050.004,220.004,032.914.46%6,005,000
May 6, 20264,110.004,130.004,010.004,040.003,860.89-1.22%6,617,500
May 5, 20264,120.004,140.004,070.004,090.003,908.67-1,395,500
May 4, 20264,090.004,190.004,070.004,090.003,908.672.00%4,596,300
Apr 30, 20264,150.004,150.003,970.004,010.003,832.22-2.43%9,736,000
Apr 29, 20264,120.004,170.004,090.004,110.003,927.780.49%2,879,300
Apr 28, 20264,070.004,090.004,000.004,090.003,908.670.49%2,414,500
Apr 27, 20264,140.004,150.004,030.004,070.003,889.56-1.69%3,047,700
Apr 24, 20264,290.004,310.004,110.004,140.003,956.45-3.50%5,062,700
Apr 23, 20264,390.004,400.004,280.004,290.004,099.80-2.28%5,089,500
Apr 22, 20264,500.004,500.004,390.004,390.004,195.37-2.44%6,112,300
Apr 21, 20264,480.004,500.004,420.004,500.004,300.490.45%5,571,300
Apr 20, 20264,530.004,540.004,460.004,480.004,281.38-1.10%4,926,900
Apr 17, 20264,470.004,530.004,460.004,530.004,329.161.34%9,531,800
Apr 16, 20264,430.004,490.004,380.004,470.004,271.821.59%9,881,000
Apr 15, 20264,350.004,400.004,330.004,400.004,204.931.62%6,201,500
Apr 14, 20264,310.004,350.004,260.004,330.004,138.030.46%4,989,800
Apr 13, 20264,340.004,350.004,310.004,310.004,118.92-2.05%3,594,800
Apr 10, 20264,400.004,450.004,320.004,400.004,204.93-6,553,700
Apr 9, 20264,450.004,490.004,340.004,400.004,204.93-2.00%14,206,000
Apr 8, 20264,230.004,490.004,220.004,490.004,290.946.15%15,297,300
Apr 7, 20264,110.004,230.004,070.004,230.004,042.461.93%5,841,800
Apr 6, 20264,250.004,250.004,110.004,150.003,966.01-2.35%2,189,900
Apr 2, 20264,150.004,250.004,120.004,250.004,061.582.41%9,671,800
Apr 1, 20264,120.004,150.004,060.004,150.003,966.011.22%7,222,300
Mar 31, 20264,050.004,100.004,010.004,100.003,918.232.24%8,714,400
Mar 30, 20264,100.004,120.003,990.004,010.003,832.22-2.20%6,823,700
Mar 27, 20264,030.004,130.004,030.004,100.003,918.231.74%7,424,900
Mar 26, 20264,120.004,120.004,020.004,030.003,851.33-2.66%6,543,800
Mar 25, 20264,140.004,140.004,050.004,140.003,956.454.28%16,256,900
Mar 17, 20263,970.003,970.003,720.003,970.003,793.99-29,917,500