Skip to main content
logo
PT Charoen Pokphand Indonesia Tbk (IDX:CPIN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,510.00
-30.00 (-0.66%)
At close: Dec 30, 2025

IDX:CPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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