Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Charoen Pokphand Indonesia Tbk (CPIN) Historical Prices

ID:CPIN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,350.002,350.002,310.002,310.002,310.00-1.28%8,461,6000.27
Nov 10, 20262,320.002,350.002,290.002,340.002,340.00-0.43%10,465,9000.33
Nov 09, 20262,360.002,380.002,280.002,310.002,310.00-1.70%23,182,6000.74
Nov 06, 20262,320.002,350.002,270.002,350.002,350.00-0.84%14,708,2000.47
Nov 05, 20262,400.002,470.002,320.002,370.002,370.000.00%19,892,1990.63
Nov 04, 20262,370.002,400.002,320.002,370.002,370.00-1.25%25,871,9000.83
Nov 03, 20262,500.002,520.002,400.002,400.002,400.00-3.61%21,649,1000.70
Nov 02, 20262,590.002,610.002,470.002,490.002,490.00-2.35%26,639,6000.86
Oct 30, 20262,580.002,630.002,550.002,550.002,550.00-1.54%16,464,3010.54
Oct 29, 20262,700.002,700.002,580.002,590.002,590.00-3.00%8,763,7000.28
Oct 28, 20262,770.002,770.002,600.002,670.002,670.00-3.96%19,957,8000.65
Oct 27, 20262,710.002,790.002,640.002,780.002,780.00+2.58%76,694,1002.59
Oct 26, 20262,760.002,760.002,690.002,710.002,710.00-1.81%5,520,4000.19
Oct 23, 20262,760.002,810.002,720.002,760.002,760.00+1.47%8,850,0000.30
Oct 22, 20262,730.002,800.002,680.002,720.002,720.00-0.73%15,565,7000.53
Oct 21, 20262,660.002,740.002,650.002,740.002,740.00+3.79%15,096,6000.51
Oct 20, 20262,460.002,670.002,460.002,640.002,640.00+8.20%21,321,3000.72
Oct 19, 20262,520.002,530.002,390.002,440.002,440.00-4.69%23,736,6000.81
Oct 16, 20262,500.002,590.002,500.002,560.002,560.00-12.93%47,617,9001.64
Oct 15, 20262,970.002,970.002,880.002,940.002,940.00-1.67%14,995,3000.52
Oct 14, 20262,970.002,990.002,940.002,990.002,990.00+1.01%10,436,4000.36
Oct 13, 20263,020.003,020.002,910.002,960.002,960.00-1.99%8,658,7000.30
Oct 12, 20262,970.003,040.002,970.003,020.003,020.00+2.03%21,476,9000.75
Oct 09, 20262,940.002,980.002,910.002,960.002,960.00+1.02%4,094,6000.14
Oct 08, 20262,930.003,010.002,910.002,930.002,930.000.00%9,369,9000.33
Oct 07, 20262,940.002,960.002,920.002,930.002,930.00-0.34%5,466,9000.19
Oct 06, 20262,910.002,970.002,900.002,940.002,940.00+1.03%9,709,9000.34
Oct 05, 20262,910.002,930.002,880.002,910.002,910.000.00%10,477,4000.36
Oct 02, 20262,890.002,910.002,850.002,910.002,910.00+1.04%14,460,9000.50
Oct 01, 20262,990.003,000.002,880.002,880.002,880.00-2.70%20,673,9000.72
Sep 30, 20262,970.003,030.002,960.002,960.002,960.00-0.34%20,208,3000.71
Sep 29, 20262,980.002,990.002,920.002,970.002,970.00-0.67%22,478,6000.79
Sep 28, 20263,000.003,050.002,980.002,990.002,990.00-0.66%12,129,3000.43
Sep 25, 20263,020.003,050.003,000.003,010.003,010.00-0.33%12,352,0000.43
Sep 24, 20263,100.003,110.003,010.003,020.003,020.00-1.95%21,589,2000.76
Sep 23, 20263,150.003,150.003,080.003,080.003,080.00-1.91%22,082,4000.79
Sep 22, 20263,140.003,190.003,090.003,140.003,140.00+0.96%31,524,5001.14
Sep 21, 20263,150.003,160.003,100.003,110.003,110.00-1.27%20,794,1000.75
Sep 18, 20263,140.003,160.003,090.003,150.003,150.00+0.96%45,863,4001.70
Sep 17, 20263,120.003,150.003,090.003,120.003,120.000.00%17,277,8000.64
Sep 16, 20263,080.003,180.003,080.003,120.003,120.00+0.97%18,585,5000.67
Sep 15, 20263,130.003,150.003,080.003,090.003,090.00-1.28%33,737,6001.24
Sep 14, 20263,160.003,160.003,070.003,130.003,130.00-0.95%29,402,3001.09
Sep 11, 20263,250.003,250.003,140.003,160.003,160.00-3.66%52,897,8002.03
Sep 10, 20263,270.003,340.003,200.003,280.003,280.00+0.61%48,089,5001.89
Sep 09, 20263,330.003,330.003,220.003,260.003,260.00-2.40%59,699,3002.43
Sep 08, 20263,200.003,380.003,200.003,340.003,340.00+4.05%38,614,7001.60
Sep 07, 20263,210.003,250.003,190.003,210.003,210.000.00%27,302,9001.14
Sep 04, 20263,310.003,320.003,200.003,210.003,210.00-2.13%33,822,8001.43
Sep 03, 20263,040.003,320.003,040.003,280.003,280.00+8.25%123,271,7005.61