Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Charoen Pokphand Indonesia Tbk (CPIN.JK)

4,280.00
+90.00
+(2.15%)
At close: 4:14:26 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20254,200.004,380.004,190.004,280.004,280.0021,296,700
Apr 23, 20254,110.004,190.004,070.004,190.004,190.0015,244,800
Apr 22, 20254,130.004,180.003,970.004,050.004,050.0013,335,600
Apr 21, 20254,240.004,240.004,100.004,160.004,160.006,814,800
Apr 17, 20254,260.004,260.004,160.004,240.004,240.007,696,100
Apr 16, 20254,260.004,340.004,210.004,260.004,260.0015,851,600
Apr 15, 20254,370.004,490.004,180.004,250.004,250.0016,122,500
Apr 14, 20254,150.004,350.004,150.004,320.004,320.008,413,800
Apr 11, 20254,100.004,130.004,000.004,120.004,120.0010,474,000
Apr 10, 20254,190.004,390.004,140.004,180.004,180.007,595,200
Apr 9, 20253,980.004,240.003,980.004,050.004,050.008,359,700
Apr 8, 20254,080.004,080.003,900.003,980.003,980.0010,903,800
Mar 27, 20254,410.004,450.004,360.004,390.004,390.005,880,900
Mar 26, 20254,400.004,510.004,360.004,480.004,480.006,446,500
Mar 25, 20254,490.004,500.004,310.004,400.004,400.003,791,500
Mar 24, 20254,470.004,480.004,380.004,400.004,400.002,748,500
Mar 21, 20254,510.004,560.004,430.004,480.004,480.0010,239,100
Mar 20, 20254,510.004,620.004,450.004,500.004,500.003,504,300
Mar 19, 20254,390.004,590.004,360.004,500.004,500.009,986,700
Mar 18, 20254,350.004,390.004,220.004,340.004,340.004,075,000
Mar 17, 20254,300.004,350.004,280.004,320.004,320.001,665,800
Mar 14, 20254,370.004,370.004,240.004,240.004,240.002,264,900
Mar 13, 20254,310.004,380.004,310.004,380.004,380.001,488,600
Mar 12, 20254,350.004,380.004,300.004,360.004,360.002,720,300
Mar 11, 20254,400.004,470.004,310.004,310.004,310.003,061,500
Mar 10, 20254,310.004,520.004,310.004,520.004,520.002,940,500
Mar 7, 20254,400.004,430.004,300.004,310.004,310.004,683,700
Mar 6, 20254,700.004,700.004,390.004,390.004,390.006,842,100
Mar 5, 20254,260.004,790.004,260.004,790.004,790.003,998,900
Mar 4, 20254,420.004,490.004,250.004,260.004,260.006,343,400
Mar 3, 20254,230.004,430.004,170.004,420.004,420.003,974,000
Feb 28, 20254,430.004,490.004,190.004,190.004,190.0010,820,200
Feb 27, 20254,510.004,510.004,390.004,430.004,430.002,670,200
Feb 26, 20254,500.004,550.004,450.004,510.004,510.002,868,500
Feb 25, 20254,670.004,670.004,480.004,490.004,490.003,210,000
Feb 24, 20254,660.004,680.004,600.004,650.004,650.002,292,900
Feb 21, 20254,610.004,670.004,580.004,660.004,660.004,764,000
Feb 20, 20254,660.004,670.004,570.004,610.004,610.003,335,700
Feb 19, 20254,650.004,670.004,600.004,640.004,640.002,269,500
Feb 18, 20254,590.004,710.004,580.004,650.004,650.004,451,300
Feb 17, 20254,600.004,600.004,540.004,590.004,590.002,117,600
Feb 14, 20254,550.004,600.004,540.004,570.004,570.001,126,000
Feb 13, 20254,570.004,650.004,530.004,530.004,530.001,679,100
Feb 12, 20254,540.004,610.004,540.004,600.004,600.001,408,300
Feb 11, 20254,590.004,610.004,510.004,540.004,540.001,561,600
Feb 10, 20254,600.004,650.004,580.004,610.004,610.002,122,600
Feb 7, 20254,610.004,650.004,530.004,600.004,600.002,969,800
Feb 6, 20254,700.004,730.004,600.004,600.004,600.003,126,100
Feb 5, 20254,710.004,730.004,650.004,680.004,680.003,095,700
Feb 4, 20254,680.004,720.004,650.004,680.004,680.002,398,000
Feb 3, 20254,670.004,680.004,620.004,680.004,680.001,769,500
Jan 31, 20254,640.004,760.004,640.004,670.004,670.003,119,100
Jan 30, 20254,750.004,750.004,620.004,620.004,620.005,179,300
Jan 24, 20254,710.004,750.004,710.004,750.004,750.002,742,000
Jan 23, 20254,800.004,800.004,710.004,710.004,710.003,337,700
Jan 22, 20254,660.004,810.004,660.004,800.004,800.006,377,100
Jan 21, 20254,640.004,750.004,610.004,610.004,610.003,924,600
Jan 20, 20254,660.004,720.004,620.004,630.004,630.002,413,500
Jan 17, 20254,550.004,660.004,520.004,660.004,660.003,421,200
Jan 16, 20254,600.004,670.004,530.004,530.004,530.004,765,300
Jan 15, 20254,590.004,640.004,560.004,600.004,600.003,773,100
Jan 14, 20254,570.004,640.004,500.004,500.004,500.004,249,400
Jan 13, 20254,730.004,770.004,560.004,560.004,560.005,570,100
Jan 10, 20254,820.004,830.004,720.004,720.004,720.003,893,700
Jan 9, 20254,830.004,860.004,800.004,800.004,800.001,946,100
Jan 8, 20254,820.004,900.004,790.004,830.004,830.003,899,200
Jan 7, 20254,820.004,850.004,780.004,820.004,820.002,193,700
Jan 6, 20254,790.004,870.004,790.004,820.004,820.003,358,700
Jan 3, 20254,810.004,840.004,750.004,790.004,790.002,528,300
Jan 2, 20254,900.004,900.004,770.004,810.004,810.001,610,900
Dec 30, 20244,730.004,820.004,710.004,760.004,760.003,712,000
Dec 27, 20244,740.004,830.004,740.004,760.004,760.001,903,900
Dec 24, 20244,850.004,860.004,730.004,730.004,730.002,106,200
Dec 23, 20244,700.004,910.004,700.004,850.004,850.003,153,300
Dec 20, 20244,620.004,720.004,620.004,660.004,660.0021,419,300
Dec 19, 20244,740.004,740.004,600.004,600.004,600.005,217,900
Dec 18, 20244,830.004,840.004,750.004,750.004,750.003,664,800
Dec 17, 20244,880.004,920.004,810.004,840.004,840.002,474,200
Dec 16, 20244,950.004,950.004,850.004,880.004,880.002,546,700
Dec 13, 20244,960.004,970.004,930.004,950.004,950.002,055,000
Dec 12, 20244,990.005,050.004,930.004,950.004,950.003,310,700
Dec 11, 20244,910.004,990.004,910.004,990.004,990.002,515,800
Dec 10, 20244,920.004,960.004,870.004,930.004,930.004,132,700
Dec 9, 20244,920.004,980.004,910.004,910.004,910.002,171,000
Dec 6, 20244,930.005,200.004,850.004,910.004,910.006,928,000
Dec 5, 20244,970.004,970.004,870.004,930.004,930.003,358,300
Dec 4, 20244,740.004,990.004,740.004,980.004,980.006,121,800
Dec 3, 20244,720.004,770.004,690.004,740.004,740.005,592,900
Dec 2, 20244,670.004,790.004,670.004,720.004,720.002,396,300
Nov 29, 20244,760.004,780.004,670.004,670.004,670.004,699,800
Nov 28, 20244,720.004,770.004,660.004,750.004,750.003,413,900
Nov 26, 20244,680.004,710.004,650.004,670.004,670.003,739,600
Nov 25, 20244,700.004,780.004,680.004,680.004,680.0010,797,000
Nov 22, 20244,660.004,750.004,590.004,700.004,700.006,700,100
Nov 21, 20244,740.004,740.004,660.004,660.004,660.004,177,600
Nov 20, 20244,800.004,800.004,710.004,710.004,710.002,703,000
Nov 19, 20244,760.004,810.004,750.004,750.004,750.002,224,900
Nov 18, 20244,800.004,800.004,740.004,760.004,760.002,348,800
Nov 15, 20244,880.004,880.004,780.004,790.004,790.002,200,800
Nov 14, 20244,900.004,920.004,870.004,880.004,880.003,893,200
Nov 13, 20244,800.004,910.004,780.004,870.004,870.003,291,600
Nov 12, 20244,760.004,840.004,760.004,800.004,800.004,975,500
Nov 11, 20244,860.004,870.004,760.004,760.004,760.004,674,200
Nov 8, 20244,870.004,920.004,860.004,860.004,860.001,990,100
Nov 7, 20245,075.005,075.004,890.004,890.004,890.008,186,000
Nov 6, 20244,910.005,100.004,890.005,075.005,075.0010,048,000
Nov 5, 20244,980.004,980.004,900.004,900.004,900.002,408,900
Nov 4, 20244,890.004,980.004,850.004,980.004,980.005,666,900
Nov 1, 20245,200.005,200.004,860.004,890.004,890.0014,790,200
Oct 31, 20245,125.005,250.004,990.005,250.005,250.0010,680,900
Oct 30, 20245,275.005,275.005,125.005,125.005,125.005,541,900
Oct 29, 20245,125.005,300.005,125.005,275.005,275.0011,333,200
Oct 28, 20245,150.005,150.005,025.005,125.005,125.003,408,800
Oct 25, 20245,200.005,200.005,125.005,150.005,150.005,797,200
Oct 24, 20245,050.005,200.005,050.005,150.005,150.0011,876,900
Oct 23, 20245,000.005,075.004,990.005,075.005,075.003,497,100
Oct 22, 20245,050.005,050.004,980.004,990.004,990.004,577,900
Oct 21, 20245,125.005,150.005,050.005,050.005,050.005,445,000
Oct 18, 20245,025.005,100.004,930.005,100.005,100.009,282,500
Oct 17, 20245,050.005,050.004,990.005,000.005,000.003,869,100
Oct 16, 20244,970.005,050.004,950.005,050.005,050.0010,163,900
Oct 15, 20244,950.004,990.004,910.004,970.004,970.006,314,400
Oct 14, 20244,870.004,950.004,870.004,950.004,950.005,329,500
Oct 11, 20244,950.004,950.004,850.004,860.004,860.002,485,400
Oct 10, 20244,850.004,940.004,820.004,890.004,890.007,207,100
Oct 9, 20244,850.004,860.004,830.004,850.004,850.003,132,400
Oct 8, 20244,840.004,860.004,800.004,850.004,850.006,665,400
Oct 7, 20244,760.004,840.004,760.004,840.004,840.005,006,800
Oct 4, 20244,740.004,760.004,720.004,760.004,760.004,241,400
Oct 3, 20244,730.004,750.004,700.004,740.004,740.002,973,000
Oct 2, 20244,720.004,760.004,700.004,730.004,730.005,800,900
Oct 1, 20244,710.004,740.004,700.004,720.004,720.008,924,900
Sep 30, 20244,800.004,810.004,700.004,700.004,700.0014,403,600
Sep 27, 20244,890.004,890.004,790.004,800.004,800.009,602,800
Sep 26, 20244,920.004,920.004,820.004,880.004,880.0012,956,600
Sep 25, 20244,960.004,960.004,850.004,920.004,920.008,729,000
Sep 24, 20244,980.004,980.004,910.004,920.004,920.006,287,400
Sep 23, 20245,050.005,050.004,920.004,960.004,960.008,820,000
Sep 20, 20245,050.005,075.004,970.005,000.005,000.0020,260,900
Sep 19, 20244,940.005,050.004,940.005,050.005,050.0013,059,800
Sep 18, 20244,960.004,980.004,920.004,940.004,940.008,150,900
Sep 17, 20244,830.004,960.004,820.004,960.004,960.0011,969,900
Sep 13, 20244,850.004,850.004,800.004,800.004,800.007,668,200
Sep 12, 20244,770.004,870.004,770.004,850.004,850.008,071,400
Sep 11, 20244,830.004,860.004,760.004,760.004,760.006,967,300
Sep 10, 20244,850.004,870.004,800.004,830.004,830.005,672,600
Sep 9, 20244,800.004,830.004,760.004,800.004,800.006,563,900
Sep 6, 20244,840.004,890.004,780.004,790.004,790.0011,411,300
Sep 5, 20244,840.004,910.004,830.004,850.004,850.008,891,800
Sep 4, 20244,850.004,850.004,780.004,830.004,830.007,365,700
Sep 3, 20244,860.004,870.004,820.004,850.004,850.008,623,300
Sep 2, 20244,860.004,910.004,850.004,850.004,850.007,499,900
Aug 30, 20244,960.004,960.004,860.004,860.004,860.0028,103,300
Aug 29, 20245,050.005,050.004,950.004,950.004,950.005,542,200
Aug 28, 20245,100.005,100.004,990.005,000.005,000.007,273,100
Aug 27, 20245,025.005,100.004,980.005,075.005,075.005,705,300
Aug 26, 20245,025.005,050.004,960.005,000.005,000.008,286,400
Aug 23, 20245,075.005,100.005,000.005,025.005,025.005,684,800
Aug 22, 20245,025.005,075.005,000.005,075.005,075.009,050,700
Aug 21, 20245,125.005,150.005,025.005,050.005,050.006,556,200
Aug 20, 20245,050.005,125.005,025.005,100.005,100.007,527,100
Aug 19, 20245,100.005,150.005,000.005,000.005,000.007,974,500
Aug 16, 20245,250.005,250.005,150.005,150.005,150.003,924,400
Aug 15, 20245,175.005,325.005,100.005,200.005,200.0019,891,900
Aug 14, 20245,125.005,175.005,050.005,175.005,175.0012,380,300
Aug 13, 20245,200.005,200.005,025.005,150.005,150.0016,380,200
Aug 12, 20245,175.005,175.005,100.005,150.005,150.004,174,500
Aug 9, 20245,250.005,300.005,125.005,175.005,175.003,927,900
Aug 8, 20245,275.005,325.005,225.005,250.005,250.004,368,100
Aug 7, 20245,125.005,300.005,125.005,300.005,300.005,521,800
Aug 6, 20245,250.005,300.005,100.005,100.005,100.005,656,300
Aug 5, 20245,200.005,250.005,100.005,150.005,150.003,497,600
Aug 2, 20245,250.005,275.005,075.005,250.005,250.0011,501,600
Aug 1, 20245,200.005,275.005,200.005,250.005,250.002,749,200
Jul 31, 20245,250.005,275.005,150.005,225.005,225.007,413,200
Jul 30, 20245,225.005,250.005,150.005,200.005,200.002,904,600
Jul 29, 20245,275.005,325.005,150.005,175.005,175.007,803,400
Jul 26, 20245,450.005,450.005,300.005,300.005,300.002,568,400
Jul 25, 20245,400.005,425.005,250.005,425.005,425.006,454,600
Jul 24, 20245,425.005,475.005,325.005,400.005,400.001,350,200
Jul 23, 20245,425.005,625.005,375.005,400.005,400.004,151,500
Jul 22, 20245,525.005,525.005,425.005,475.005,475.001,545,400
Jul 19, 20245,450.005,525.005,375.005,475.005,475.003,165,100
Jul 18, 20245,400.005,550.005,400.005,550.005,550.002,913,900
Jul 17, 20245,550.005,550.005,400.005,475.005,475.002,535,000
Jul 16, 20245,600.005,600.005,400.005,425.005,425.002,130,300
Jul 15, 20245,575.005,575.005,400.005,500.005,500.002,947,400
Jul 12, 20245,575.005,575.005,425.005,550.005,550.002,208,200
Jul 11, 20245,425.005,650.005,425.005,525.005,525.0012,826,600
Jul 10, 20245,300.005,425.005,250.005,425.005,425.004,568,800
Jul 9, 20245,275.005,300.005,225.005,300.005,300.001,795,800
Jul 8, 20245,325.005,325.005,200.005,275.005,275.001,558,300
Jul 5, 20245,250.005,350.005,150.005,275.005,275.002,674,800
Jul 4, 20245,150.005,275.005,100.005,250.005,250.004,348,100
Jul 3, 20245,125.005,150.005,025.005,150.005,150.004,209,300
Jul 2, 20245,125.005,125.005,025.005,075.005,075.002,498,400
Jul 1, 20245,100.005,150.005,075.005,100.005,100.004,427,600
Jun 28, 20245,000.005,075.004,980.005,075.005,075.003,867,500
Jun 27, 20245,150.005,150.005,025.005,025.005,025.003,223,500
Jun 26, 20245,000.005,125.005,000.005,075.005,075.003,909,300
Jun 25, 20245,100.005,125.005,000.005,025.005,025.002,528,700
Jun 24, 20244,830.005,100.004,820.005,100.005,100.007,437,200
Jun 21, 20244,780.004,900.004,770.004,780.004,780.0017,649,100
Jun 20, 20244,820.004,840.004,760.004,780.004,780.004,443,100
Jun 19, 20244,900.004,960.004,820.004,820.004,820.003,202,700
Jun 14, 20245,150.005,150.004,830.004,900.004,900.007,136,900
Jun 13, 20245,175.005,275.005,100.005,100.005,100.004,789,600
Jun 12, 20245,200.005,225.005,150.005,175.005,175.004,583,100
Jun 11, 20245,150.005,225.005,100.005,100.005,100.004,645,100
Jun 10, 20245,300.005,300.005,175.005,200.005,200.004,284,400
Jun 7, 20245,225.005,375.005,225.005,225.005,225.003,806,100
Jun 6, 20245,325.005,350.005,150.005,225.005,225.002,421,800
Jun 5, 20245,275.005,300.005,200.005,225.005,225.003,874,700
Jun 4, 20245,200.005,325.005,200.005,200.005,200.005,656,800
Jun 3, 2024 30 Dividend
Jun 3, 20245,150.005,275.005,150.005,200.005,200.005,364,200
May 31, 20245,250.005,300.005,200.005,200.005,170.0020,193,600
May 30, 20245,250.005,325.005,175.005,200.005,170.007,806,900
May 29, 20245,200.005,250.005,150.005,200.005,170.004,485,000
May 28, 20245,275.005,350.005,175.005,250.005,219.714,258,000
May 27, 20245,250.005,250.005,125.005,200.005,170.006,443,300
May 22, 20245,225.005,250.005,150.005,225.005,194.864,432,500
May 21, 20245,250.005,250.005,125.005,175.005,145.146,776,200
May 20, 20245,275.005,325.005,175.005,225.005,194.863,096,600
May 17, 20245,375.005,400.005,225.005,275.005,244.572,182,700
May 16, 20245,400.005,425.005,350.005,375.005,343.9914,044,700
May 15, 20245,300.005,400.005,275.005,375.005,343.997,344,700
May 14, 20245,225.005,375.005,225.005,275.005,244.578,259,800
May 13, 20245,275.005,300.005,150.005,175.005,145.147,397,800
May 8, 20245,325.005,325.005,250.005,300.005,269.427,150,200
May 7, 20245,300.005,325.005,225.005,300.005,269.426,493,600
May 6, 20245,200.005,325.005,075.005,300.005,269.4212,186,600
May 3, 20244,930.005,025.004,880.005,000.004,971.155,033,500
May 2, 20245,025.005,050.004,860.004,860.004,831.966,101,700
Apr 30, 20244,950.005,075.004,920.004,950.004,921.448,156,700
Apr 29, 20244,950.005,000.004,850.005,000.004,971.154,817,800
Apr 26, 20245,050.005,050.004,820.004,820.004,792.194,517,100
Apr 25, 20245,000.005,075.004,920.005,025.004,996.013,992,200
Apr 24, 20245,000.005,050.004,950.004,950.004,921.441,748,300

Related Tickers

JPFA.JK PT Japfa Comfeed Indonesia Tbk
1,730.00
+0.58%
 
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
1,135.00
-2.16%
 
CPRO.JK PT Central Proteina Prima Tbk
50.00
0.00%
 
DSNG.JK PT Dharma Satya Nusantara Tbk
735.00
+2.08%
 
GR8.BE Grieg Seafood ASA
4.9160
+1.95%
 
APEX.BO Apex Frozen Foods Limited
221.40
+1.79%
 
6MN.F Maruha Nichiro Corporation
19.90
-0.50%
 
GR8.SG Grieg Seafood ASA
4.9560
-0.16%
 
GR8.DU Grieg Seafood ASA
4.9340
+1.90%
 
GR8.F Grieg Seafood ASA
4.9160
-4.73%