Canada markets close in 4 hours 42 minutes

PT Charoen Pokphand Indonesia Tbk (CPIN.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
5,000.00+140.00 (+2.88%)
At close: 04:12PM WIB
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20244,930.005,025.004,880.005,000.005,000.005,106,500
May 02, 20245,025.005,050.004,860.004,860.004,860.006,101,700
Apr 30, 20244,950.005,075.004,920.004,950.004,950.008,156,700
Apr 29, 20244,950.005,000.004,850.005,000.005,000.004,817,800
Apr 26, 20245,050.005,050.004,820.004,820.004,820.004,517,100
Apr 25, 20245,000.005,075.004,920.005,025.005,025.003,992,200
Apr 24, 20245,000.005,050.004,950.004,950.004,950.001,748,300
Apr 23, 20245,025.005,125.004,960.005,000.005,000.007,851,100
Apr 22, 20245,000.005,025.004,950.004,990.004,990.005,249,900
Apr 19, 20244,840.005,025.004,820.004,950.004,950.007,787,300
Apr 18, 20245,075.005,100.004,860.004,860.004,860.006,422,600
Apr 17, 20245,075.005,250.005,050.005,075.005,075.007,444,200
Apr 16, 20245,400.005,400.005,000.005,025.005,025.0012,055,100
Apr 05, 20245,350.005,400.005,275.005,275.005,275.003,500,400
Apr 04, 20245,250.005,400.005,225.005,325.005,325.009,401,800
Apr 03, 20245,375.005,375.005,225.005,225.005,225.005,016,500
Apr 02, 20245,250.005,375.005,175.005,350.005,350.0010,163,000
Apr 01, 20245,250.005,250.005,125.005,200.005,200.003,534,900
Mar 28, 20245,175.005,250.005,125.005,250.005,250.008,496,000
Mar 27, 20245,200.005,250.005,100.005,175.005,175.0011,452,600
Mar 26, 20245,275.005,275.005,125.005,225.005,225.0013,313,900
Mar 25, 20245,325.005,325.005,200.005,300.005,300.005,159,600
Mar 22, 20245,300.005,300.005,175.005,300.005,300.006,962,900
Mar 21, 20245,300.005,300.005,200.005,275.005,275.004,945,800
Mar 20, 20245,325.005,325.005,175.005,300.005,300.004,715,300
Mar 19, 20245,200.005,325.005,150.005,325.005,325.007,749,700
Mar 18, 20245,225.005,250.005,125.005,150.005,150.006,645,300
Mar 15, 20245,250.005,300.005,175.005,225.005,225.0016,980,700
Mar 14, 20245,150.005,250.005,150.005,250.005,250.0010,787,800
Mar 13, 20245,175.005,225.005,125.005,150.005,150.005,509,400
Mar 08, 20245,125.005,225.005,100.005,175.005,175.0011,083,800
Mar 07, 20244,900.005,150.004,890.005,100.005,100.0020,514,400
Mar 06, 20244,830.004,930.004,830.004,890.004,890.006,043,100
Mar 05, 20244,900.004,900.004,830.004,830.004,830.006,479,700
Mar 04, 20244,930.004,990.004,900.004,900.004,900.009,493,000
Mar 01, 20244,830.004,980.004,830.004,930.004,930.0010,844,200
Feb 29, 20244,890.004,900.004,820.004,840.004,840.009,172,500
Feb 28, 20244,910.004,910.004,850.004,890.004,890.003,206,900
Feb 27, 20244,930.004,930.004,850.004,890.004,890.007,635,500
Feb 26, 20244,780.004,930.004,740.004,910.004,910.0012,472,700
Feb 23, 20244,800.004,800.004,740.004,740.004,740.002,554,200
Feb 22, 20244,750.004,810.004,720.004,800.004,800.004,356,800
Feb 21, 20244,800.004,800.004,700.004,720.004,720.007,742,500
Feb 20, 20244,750.004,830.004,750.004,800.004,800.005,260,900
Feb 19, 20244,800.004,800.004,720.004,750.004,750.002,937,200
Feb 16, 20244,900.004,900.004,740.004,800.004,800.009,428,400
Feb 15, 20244,800.004,920.004,800.004,900.004,900.0014,393,100
Feb 13, 20244,750.004,820.004,720.004,760.004,760.004,030,900
Feb 12, 20244,730.004,780.004,650.004,750.004,750.008,892,600
Feb 07, 20244,840.004,840.004,710.004,710.004,710.006,442,300
Feb 06, 20244,750.004,860.004,710.004,840.004,840.0010,850,900
Feb 05, 20244,640.004,780.004,610.004,720.004,720.0011,620,400
Feb 02, 20244,450.004,650.004,430.004,640.004,640.008,399,800
Feb 01, 20244,480.004,510.004,410.004,440.004,440.008,492,600
Jan 31, 20244,530.004,570.004,480.004,480.004,480.008,787,300
Jan 30, 20244,520.004,550.004,510.004,530.004,530.005,539,800
Jan 29, 20244,490.004,550.004,490.004,550.004,550.003,865,800
Jan 26, 20244,590.004,590.004,500.004,500.004,500.003,976,300
Jan 25, 20244,620.004,650.004,570.004,590.004,590.004,656,100
Jan 24, 20244,550.004,600.004,510.004,600.004,600.003,752,900
Jan 23, 20244,570.004,590.004,490.004,550.004,550.006,736,300
Jan 22, 20244,650.004,680.004,550.004,560.004,560.006,598,100
Jan 19, 20244,710.004,710.004,630.004,630.004,630.004,717,000
Jan 18, 20244,730.004,760.004,680.004,680.004,680.004,453,400
Jan 17, 20244,710.004,760.004,650.004,730.004,730.0010,204,800
Jan 16, 20244,760.004,760.004,730.004,730.004,730.004,470,600
Jan 15, 20244,680.004,760.004,680.004,730.004,730.005,984,300
Jan 12, 20244,680.004,710.004,610.004,680.004,680.0010,100,900
Jan 11, 20244,800.004,800.004,650.004,660.004,660.0015,147,400
Jan 10, 20244,820.004,850.004,730.004,770.004,770.009,794,700
Jan 09, 20244,920.004,950.004,810.004,820.004,820.0010,576,800
Jan 08, 20244,950.004,950.004,910.004,920.004,920.006,595,200
Jan 05, 20244,960.004,980.004,940.004,950.004,950.006,935,500
Jan 04, 20244,970.005,000.004,950.004,960.004,960.007,863,600
Jan 03, 20245,025.005,025.004,970.004,970.004,970.004,304,300
Jan 02, 20245,050.005,050.004,970.005,025.005,025.004,646,900
Dec 29, 20235,025.005,050.005,000.005,025.005,025.003,425,800
Dec 28, 20235,000.005,050.004,960.005,025.005,025.003,906,300
Dec 27, 20235,000.005,025.004,980.004,980.004,980.004,851,900
Dec 22, 20235,050.005,050.005,000.005,000.005,000.001,057,100
Dec 21, 20235,025.005,025.004,990.005,025.005,025.005,014,900
Dec 20, 20235,075.005,075.005,000.005,025.005,025.002,498,900
Dec 19, 20234,990.005,075.004,980.005,075.005,075.001,210,200
Dec 18, 20235,000.005,025.004,950.004,970.004,970.006,879,500
Dec 15, 20235,125.005,150.005,000.005,000.005,000.0016,216,100
Dec 14, 20235,075.005,150.005,025.005,125.005,125.004,271,900
Dec 13, 20235,025.005,050.004,990.005,050.005,050.003,196,400
Dec 12, 20235,100.005,100.004,990.005,000.005,000.005,130,300
Dec 11, 20235,025.005,075.005,000.005,075.005,075.004,147,300
Dec 08, 20235,025.005,050.004,970.005,025.005,025.007,221,600
Dec 07, 20235,050.005,075.004,960.004,980.004,980.005,883,500
Dec 06, 20235,100.005,125.005,025.005,050.005,050.006,355,600
Dec 05, 20235,025.005,100.004,990.005,100.005,100.0012,752,800
Dec 04, 20235,050.005,125.005,025.005,025.005,025.005,118,000
Dec 01, 20235,075.005,175.005,000.005,000.005,000.0014,371,900
Nov 30, 20235,075.005,200.005,000.005,200.005,200.0030,374,300
Nov 29, 20235,300.005,300.005,025.005,050.005,050.0012,990,400
Nov 28, 20235,225.005,325.005,125.005,275.005,275.0033,088,800
Nov 27, 20235,275.005,375.005,250.005,275.005,275.003,778,500
Nov 24, 20235,425.005,425.005,200.005,275.005,275.006,134,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...