Skip to main content
PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,620.00
-60.00 (-1.63%)
At close: Mar 6, 2026

IDX:CPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,680.003,680.003,600.003,620.003,620.00-1.63%14,689,200
Mar 5, 20263,720.003,770.003,610.003,680.003,680.000.27%19,817,400
Mar 4, 20264,000.004,000.003,610.003,670.003,670.00-8.25%25,048,900
Mar 3, 20263,950.004,090.003,950.004,000.004,000.001.52%10,229,300
Mar 2, 20264,200.004,200.003,940.003,940.003,940.00-7.29%19,822,200
Feb 27, 20264,370.004,390.004,250.004,250.004,250.00-3.63%11,742,400
Feb 26, 20264,350.004,410.004,300.004,410.004,410.001.61%7,749,400
Feb 25, 20264,390.004,410.004,340.004,340.004,340.00-0.46%3,724,000
Feb 24, 20264,440.004,440.004,360.004,360.004,360.00-1.58%4,222,100
Feb 23, 20264,340.004,430.004,330.004,430.004,430.002.31%6,112,900
Feb 20, 20264,290.004,330.004,240.004,330.004,330.001.41%3,053,800
Feb 19, 20264,270.004,320.004,270.004,270.004,270.00-2,103,600
Feb 18, 20264,310.004,340.004,270.004,270.004,270.00-0.70%4,782,000
Feb 13, 20264,420.004,430.004,300.004,300.004,300.00-2.49%9,578,400
Feb 12, 20264,480.004,480.004,410.004,410.004,410.00-1.56%3,658,000
Feb 11, 20264,510.004,510.004,440.004,480.004,480.000.67%5,136,300
Feb 10, 20264,510.004,510.004,450.004,450.004,450.00-1.77%6,583,000
Feb 9, 20264,510.004,530.004,450.004,530.004,530.000.89%4,979,500
Feb 6, 20264,500.004,520.004,450.004,490.004,490.00-0.66%6,401,100
Feb 5, 20264,450.004,520.004,440.004,520.004,520.001.57%6,483,700
Feb 4, 20264,500.004,530.004,420.004,450.004,450.00-1.77%7,655,700
Feb 3, 20264,430.004,530.004,350.004,530.004,530.002.03%9,547,200
Feb 2, 20264,440.004,450.004,310.004,440.004,440.000.23%5,788,200
Jan 30, 20264,310.004,430.004,260.004,430.004,430.002.78%10,956,600
Jan 29, 20264,360.004,370.003,850.004,310.004,310.00-1.15%16,359,500
Jan 28, 20264,330.004,450.004,280.004,360.004,360.00-22,495,000
Jan 27, 20264,400.004,400.004,330.004,360.004,360.00-0.68%10,177,600
Jan 26, 20264,380.004,450.004,320.004,390.004,390.000.69%12,876,700
Jan 23, 20264,500.004,510.004,350.004,360.004,360.00-3.11%15,630,800
Jan 22, 20264,460.004,510.004,460.004,500.004,500.001.12%8,859,300
Jan 21, 20264,460.004,540.004,430.004,450.004,450.000.68%12,711,000
Jan 20, 20264,450.004,470.004,400.004,420.004,420.00-0.23%9,670,400
Jan 19, 20264,570.004,570.004,430.004,430.004,430.00-3.06%19,140,600
Jan 15, 20264,550.004,590.004,540.004,570.004,570.000.44%9,656,600
Jan 14, 20264,520.004,560.004,500.004,550.004,550.000.66%9,463,000
Jan 13, 20264,490.004,530.004,480.004,520.004,520.000.89%9,560,300
Jan 12, 20264,490.004,520.004,450.004,480.004,480.00-0.22%8,893,000
Jan 9, 20264,500.004,530.004,470.004,490.004,490.00-0.22%5,274,700
Jan 8, 20264,550.004,550.004,480.004,500.004,500.00-1.10%9,163,000
Jan 7, 20264,580.004,580.004,460.004,550.004,550.00-0.66%11,204,700
Jan 6, 20264,570.004,610.004,510.004,580.004,580.000.22%12,009,200
Jan 5, 20264,560.004,590.004,500.004,570.004,570.000.66%8,656,600
Jan 2, 20264,510.004,590.004,510.004,540.004,540.000.67%4,267,600
Dec 30, 20254,550.004,580.004,510.004,510.004,510.00-0.66%3,653,300
Dec 29, 20254,590.004,600.004,540.004,540.004,540.00-1.09%3,355,600
Dec 24, 20254,550.004,610.004,540.004,590.004,590.001.32%3,032,200
Dec 23, 20254,570.004,570.004,530.004,530.004,530.00-0.44%2,084,400
Dec 22, 20254,640.004,640.004,550.004,550.004,550.00-1.94%3,886,100
Dec 19, 20254,580.004,640.004,530.004,640.004,640.001.31%10,955,400
Dec 18, 20254,530.004,590.004,530.004,580.004,580.001.10%5,062,500
Dec 17, 20254,560.004,570.004,530.004,530.004,530.00-0.66%4,154,700
Dec 16, 20254,600.004,610.004,520.004,560.004,560.00-0.65%4,935,300
Dec 15, 20254,520.004,590.004,510.004,590.004,590.002.00%4,683,400
Dec 12, 20254,490.004,540.004,490.004,500.004,500.000.67%3,298,900
Dec 11, 20254,630.004,650.004,450.004,470.004,470.00-3.04%10,578,100
Dec 10, 20254,650.004,700.004,610.004,610.004,610.00-1.28%6,263,000
Dec 9, 20254,800.004,800.004,650.004,670.004,670.00-2.71%7,094,600
Dec 8, 20254,770.004,800.004,730.004,800.004,800.000.63%3,966,500
Dec 5, 20254,780.004,790.004,720.004,770.004,770.00-3,796,900
Dec 4, 20254,780.004,780.004,730.004,770.004,770.00-0.21%5,056,600
Dec 3, 20254,790.004,880.004,750.004,780.004,780.000.63%8,652,600
Dec 2, 20254,730.004,820.004,700.004,750.004,750.000.85%8,797,100
Dec 1, 20254,640.004,750.004,630.004,710.004,710.001.73%4,510,800
Nov 28, 20254,670.004,690.004,620.004,630.004,630.00-0.86%4,197,700
Nov 27, 20254,760.004,760.004,670.004,670.004,670.00-1.89%4,304,100
Nov 26, 20254,720.004,770.004,690.004,760.004,760.001.06%6,175,600
Nov 25, 20254,730.004,760.004,700.004,710.004,710.00-0.42%8,177,800
Nov 24, 20254,750.004,770.004,700.004,730.004,730.00-0.21%22,313,900
Nov 21, 20254,740.004,780.004,680.004,740.004,740.000.21%8,411,100
Nov 20, 20254,780.004,810.004,730.004,730.004,730.00-0.42%9,608,100
Nov 19, 20254,710.004,750.004,710.004,750.004,750.001.06%8,553,700
Nov 18, 20254,620.004,720.004,620.004,700.004,700.001.95%11,054,200
Nov 17, 20254,820.004,860.004,610.004,610.004,610.00-4.16%18,350,500
Nov 14, 20254,760.004,810.004,760.004,810.004,810.001.05%5,209,100
Nov 13, 20254,760.004,880.004,730.004,760.004,760.000.42%16,640,900
Nov 12, 20254,720.004,780.004,710.004,740.004,740.000.85%11,038,700
Nov 11, 20254,700.004,750.004,680.004,700.004,700.000.64%8,813,600
Nov 10, 20254,620.004,700.004,610.004,670.004,670.001.08%6,903,400
Nov 7, 20254,770.004,790.004,590.004,620.004,620.00-2.94%18,917,200
Nov 6, 20254,810.004,850.004,750.004,760.004,760.00-1.04%7,605,600
Nov 5, 20254,730.004,810.004,720.004,810.004,810.001.69%7,049,600
Nov 4, 20254,780.004,820.004,720.004,730.004,730.00-0.84%9,822,600
Nov 3, 20254,670.004,810.004,670.004,770.004,770.002.14%10,188,700
Oct 31, 20254,790.004,840.004,670.004,670.004,670.00-2.51%16,147,700
Oct 30, 20255,050.005,150.004,750.004,790.004,790.00-5.15%20,118,700
Oct 29, 20255,050.005,125.004,990.005,050.005,050.00-0.49%5,793,000
Oct 28, 20255,125.005,225.005,000.005,075.005,075.00-0.98%8,730,200
Oct 27, 20255,250.005,250.005,025.005,125.005,125.00-0.49%6,289,200
Oct 24, 20255,225.005,275.005,100.005,150.005,150.00-1.44%3,638,500
Oct 23, 20255,225.005,375.005,175.005,225.005,225.000.97%11,022,300
Oct 22, 20254,900.005,225.004,820.005,175.005,175.005.83%15,199,500
Oct 21, 20254,970.004,990.004,850.004,890.004,890.00-1.01%4,330,400
Oct 20, 20255,000.005,075.004,880.004,940.004,940.00-0.60%6,008,900
Oct 17, 20254,890.005,000.004,880.004,970.004,970.002.26%8,683,700
Oct 16, 20254,700.004,900.004,700.004,860.004,860.004.74%4,627,800
Oct 15, 20254,700.004,860.004,640.004,640.004,640.00-0.43%9,998,000
Oct 14, 20254,750.004,810.004,660.004,660.004,660.00-0.85%3,374,800
Oct 13, 20254,710.004,810.004,680.004,700.004,700.00-0.63%2,700,200
Oct 10, 20254,820.004,890.004,730.004,730.004,730.00-2.67%2,840,600
Oct 9, 20254,750.004,860.004,740.004,860.004,860.002.75%3,293,200