Skip to main content
logo
PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,250.00
+40.00 (1.25%)
Jul 23, 2026, 3:49 PM WIB

IDX:CPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20263,210.003,230.003,200.003,230.00-0.62%1,015,500
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
Jul 10, 20263,070.003,120.003,070.003,120.003,120.001.63%7,336,000
Jul 9, 20263,070.003,080.003,030.003,070.003,070.000.33%16,568,700
Jul 8, 20263,170.003,170.003,060.003,060.003,060.00-3.77%10,959,000
Jul 7, 20263,070.003,180.003,050.003,180.003,180.003.58%14,110,600
Jul 6, 20263,090.003,100.003,050.003,070.003,070.00-0.32%10,512,900
Jul 3, 20263,130.003,160.003,080.003,080.003,080.00-0.96%11,873,300
Jul 2, 20263,170.003,210.003,110.003,110.003,110.00-1.89%9,942,000
Jul 1, 20263,280.003,300.003,160.003,170.003,170.00-6.76%9,346,300
Jun 30, 20263,130.003,400.003,010.003,400.003,400.009.68%22,046,100
Jun 29, 20263,160.003,180.003,100.003,100.003,100.00-1.90%9,773,700
Jun 26, 20263,210.003,250.003,120.003,160.003,160.00-1.56%6,979,700
Jun 25, 20263,120.003,270.003,110.003,210.003,210.002.88%11,386,100
Jun 24, 20263,190.003,220.003,120.003,120.003,120.00-0.95%11,398,600
Jun 23, 20263,180.003,210.003,120.003,150.003,150.00-0.63%9,656,900
Jun 22, 20263,440.003,440.003,160.003,170.003,170.00-4.52%12,257,900
Jun 19, 20263,380.003,420.003,320.003,320.003,320.00-0.60%59,758,000
Jun 18, 20263,360.003,380.003,270.003,340.003,340.00-0.30%10,630,100
Jun 17, 20263,430.003,510.003,350.003,350.003,350.00-1.76%9,484,000
Jun 15, 20263,350.003,540.003,300.003,410.003,410.003.33%12,123,700
Jun 12, 20263,340.003,340.003,240.003,300.003,300.001.23%4,628,500
Jun 11, 20263,250.003,310.003,180.003,260.003,260.000.62%11,776,900
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