Skip to main content
logo
PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,110.00
0.00 (0.00%)
Jul 3, 2026, 11:29 AM WIB

IDX:CPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,130.003,160.003,090.003,120.00-0.32%2,730,900
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
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