U.S. Markets closed

PT Charoen Pokphand Indonesia Tbk (CPIN.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
6,375.00+50.00 (+0.79%)
At close: 3:14PM WIB
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20206,325.006,425.006,300.006,375.006,375.005,541,200
Dec 03, 20206,450.006,475.006,300.006,325.006,325.008,502,400
Dec 02, 20206,325.006,500.006,300.006,450.006,450.0014,546,700
Dec 01, 20206,200.006,350.006,100.006,325.006,325.0010,939,900
Nov 30, 20206,500.006,550.006,050.006,075.006,075.0035,802,600
Nov 27, 20206,700.006,700.006,500.006,500.006,500.0011,818,400
Nov 26, 20206,425.006,625.006,425.006,625.006,625.004,883,800
Nov 25, 20206,700.006,725.006,425.006,425.006,425.0011,187,000
Nov 24, 20206,475.006,600.006,475.006,600.006,600.006,134,900
Nov 23, 20206,475.006,550.006,450.006,450.006,450.005,414,900
Nov 20, 20206,425.006,550.006,425.006,475.006,475.002,922,500
Nov 19, 20206,525.006,525.006,400.006,400.006,400.006,243,000
Nov 18, 20206,625.006,700.006,500.006,525.006,525.008,530,500
Nov 17, 20206,775.006,775.006,625.006,700.006,700.004,720,800
Nov 16, 20206,750.006,775.006,700.006,775.006,775.005,389,000
Nov 13, 20206,700.006,750.006,625.006,650.006,650.004,792,600
Nov 12, 20206,675.006,775.006,500.006,775.006,775.008,293,900
Nov 11, 20206,775.006,800.006,575.006,700.006,700.005,133,000
Nov 10, 20206,500.006,675.006,400.006,675.006,675.009,643,200
Nov 09, 20206,450.006,475.006,175.006,400.006,400.005,461,000
Nov 06, 20206,275.006,400.006,100.006,400.006,400.0011,694,600
Nov 05, 20205,875.006,250.005,875.006,250.006,250.0014,381,100
Nov 04, 20205,950.005,975.005,850.005,850.005,850.003,066,100
Nov 03, 20205,875.005,975.005,850.005,950.005,950.005,199,600
Nov 02, 20205,825.005,875.005,700.005,825.005,825.005,970,400
Oct 27, 20205,900.005,900.005,750.005,850.005,850.006,700,600
Oct 26, 20206,000.006,000.005,900.005,925.005,925.003,190,800
Oct 23, 20206,000.006,000.005,875.006,000.006,000.003,171,000
Oct 22, 20205,950.006,000.005,850.006,000.006,000.003,552,500
Oct 21, 20206,000.006,025.005,950.005,975.005,975.002,784,700
Oct 20, 20206,000.006,025.005,900.006,000.006,000.002,193,800
Oct 19, 20206,000.006,025.005,925.006,025.006,025.003,632,200
Oct 16, 20205,850.005,950.005,825.005,950.005,950.002,270,800
Oct 15, 20205,975.006,000.005,800.005,825.005,825.003,991,400
Oct 14, 20205,950.006,025.005,900.005,975.005,975.006,047,800
Oct 13, 20205,975.005,975.005,875.005,950.005,950.002,961,300
Oct 12, 20206,000.006,000.005,900.005,975.005,975.001,911,000
Oct 09, 20205,975.006,000.005,875.005,950.005,950.003,136,400
Oct 08, 20205,900.006,000.005,825.006,000.006,000.004,010,200
Oct 07, 20205,725.005,900.005,700.005,900.005,900.004,835,400
Oct 06, 20205,850.005,875.005,725.005,725.005,725.004,637,800
Oct 05, 20205,725.005,775.005,650.005,750.005,750.002,463,400
Oct 02, 20205,800.005,825.005,625.005,725.005,725.004,640,300
Oct 01, 20205,750.005,825.005,675.005,800.005,800.007,610,100
Sep 30, 20205,775.005,850.005,625.005,675.005,675.005,887,100
Sep 29, 20205,950.006,025.005,725.005,775.005,775.006,060,400
Sep 28, 20206,125.006,150.005,950.005,950.005,950.003,453,100
Sep 25, 20206,000.006,075.005,900.006,075.006,075.005,255,900
Sep 24, 20206,025.006,050.005,725.005,900.005,900.006,913,300
Sep 23, 20206,150.006,150.005,975.006,100.006,100.006,612,300
Sep 22, 20206,000.006,100.006,000.006,025.006,025.002,981,200
Sep 21, 20206,300.006,300.006,075.006,200.006,200.004,964,000
Sep 18, 20206,000.006,350.005,925.006,350.006,350.0014,418,200
Sep 17, 20205,950.006,075.005,950.006,025.006,025.002,905,800
Sep 16, 20206,025.006,100.005,950.006,000.006,000.002,218,000
Sep 15, 20206,200.006,225.006,025.006,025.006,025.005,023,100
Sep 14, 20206,000.006,200.005,900.006,200.006,200.0010,704,900
Sep 11, 20205,225.005,925.005,225.005,900.005,900.0011,327,900
Sep 10, 20205,950.005,950.005,600.005,600.005,600.0011,455,300
Sep 09, 20206,150.006,175.006,000.006,000.006,000.007,357,900
Sep 08, 20206,075.006,250.006,075.006,200.006,200.006,225,500
Sep 07, 20206,050.006,075.005,975.006,075.006,075.003,036,000
Sep 04, 20206,100.006,175.005,950.006,100.006,100.008,645,300
Sep 03, 20206,150.006,150.006,050.006,150.006,150.007,896,400
Sep 03, 202081 Dividend
Sep 02, 20206,300.006,350.006,125.006,150.006,069.0010,846,400
Sep 01, 20206,200.006,250.006,100.006,250.006,167.688,047,900
Aug 31, 20206,250.006,425.005,975.006,300.006,217.0231,163,900
Aug 28, 20206,275.006,350.006,225.006,225.006,143.017,278,000
Aug 27, 20206,125.006,250.006,100.006,250.006,167.687,022,100
Aug 26, 20206,125.006,200.006,100.006,100.006,019.667,839,300
Aug 25, 20206,200.006,200.006,100.006,100.006,019.669,272,200
Aug 24, 20206,175.006,275.006,100.006,125.006,044.337,761,500
Aug 19, 20206,375.006,400.006,225.006,225.006,143.016,029,000
Aug 18, 20206,275.006,400.006,275.006,375.006,291.047,320,600
Aug 14, 20206,200.006,250.006,100.006,250.006,167.686,627,200
Aug 13, 20206,250.006,275.006,175.006,175.006,093.675,183,600
Aug 12, 20206,300.006,325.006,175.006,200.006,118.346,694,800
Aug 11, 20206,300.006,550.006,250.006,300.006,217.0218,987,200
Aug 10, 20206,250.006,300.006,200.006,275.006,192.354,183,600
Aug 07, 20206,275.006,275.006,200.006,250.006,167.685,720,300
Aug 06, 20206,300.006,300.006,200.006,275.006,192.356,890,500
Aug 05, 20206,275.006,300.006,150.006,200.006,118.345,812,500
Aug 04, 20205,950.006,250.005,725.006,250.006,167.6813,789,800
Aug 03, 20206,150.006,225.005,800.005,925.005,846.9614,895,500
Jul 30, 20206,225.006,250.006,075.006,225.006,143.0110,088,200
Jul 29, 20206,200.006,250.006,125.006,200.006,118.345,735,800
Jul 28, 20206,350.006,350.006,125.006,200.006,118.3412,907,500
Jul 27, 20206,025.006,175.006,025.006,175.006,093.6710,290,300
Jul 24, 20206,100.006,125.006,000.006,000.005,920.9810,647,900
Jul 23, 20205,975.006,125.005,925.006,100.006,019.6619,177,000
Jul 22, 20206,050.006,075.005,925.005,925.005,846.9610,406,700
Jul 21, 20206,025.006,125.005,950.006,000.005,920.9817,850,600
Jul 20, 20206,150.006,175.005,950.006,025.005,945.6510,252,300
Jul 17, 20206,175.006,175.006,075.006,125.006,044.339,627,100
Jul 16, 20206,175.006,225.006,125.006,175.006,093.677,583,800
Jul 15, 20206,375.006,425.006,125.006,175.006,093.6712,055,300
Jul 14, 20206,150.006,350.006,150.006,325.006,241.7011,167,200
Jul 13, 20206,050.006,250.006,050.006,150.006,069.008,974,500
Jul 10, 20206,075.006,275.006,000.006,000.005,920.9813,797,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...