Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,076.78 -717.52 (-1.12%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
PT Charoen Pokphand Indonesia Tbk (CPIN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5,050.00 | 5,050.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,517,100 |
| 25 Apr 2024 | 5,000.00 | 5,075.00 | 4,920.00 | 5,025.00 | 5,025.00 | 3,992,200 |
| 24 Apr 2024 | 5,000.00 | 5,050.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1,748,300 |
| 23 Apr 2024 | 5,025.00 | 5,125.00 | 4,960.00 | 5,000.00 | 5,000.00 | 7,851,100 |
| 22 Apr 2024 | 5,000.00 | 5,025.00 | 4,950.00 | 4,990.00 | 4,990.00 | 5,249,900 |
| 19 Apr 2024 | 4,840.00 | 5,025.00 | 4,820.00 | 4,950.00 | 4,950.00 | 7,787,300 |
| 18 Apr 2024 | 5,075.00 | 5,100.00 | 4,860.00 | 4,860.00 | 4,860.00 | 6,422,600 |
| 17 Apr 2024 | 5,075.00 | 5,250.00 | 5,050.00 | 5,075.00 | 5,075.00 | 7,444,200 |
| 16 Apr 2024 | 5,400.00 | 5,400.00 | 5,000.00 | 5,025.00 | 5,025.00 | 12,055,100 |
| 05 Apr 2024 | 5,350.00 | 5,400.00 | 5,275.00 | 5,275.00 | 5,275.00 | 3,500,400 |
| 04 Apr 2024 | 5,250.00 | 5,400.00 | 5,225.00 | 5,325.00 | 5,325.00 | 9,401,800 |
| 03 Apr 2024 | 5,375.00 | 5,375.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,016,500 |
| 02 Apr 2024 | 5,250.00 | 5,375.00 | 5,175.00 | 5,350.00 | 5,350.00 | 10,163,000 |
| 01 Apr 2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,200.00 | 5,200.00 | 3,534,900 |
| 28 Mar 2024 | 5,175.00 | 5,250.00 | 5,125.00 | 5,250.00 | 5,250.00 | 8,496,000 |
| 27 Mar 2024 | 5,200.00 | 5,250.00 | 5,100.00 | 5,175.00 | 5,175.00 | 11,452,600 |
| 26 Mar 2024 | 5,275.00 | 5,275.00 | 5,125.00 | 5,225.00 | 5,225.00 | 13,313,900 |
| 25 Mar 2024 | 5,325.00 | 5,325.00 | 5,200.00 | 5,300.00 | 5,300.00 | 5,159,600 |
| 22 Mar 2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,300.00 | 5,300.00 | 6,962,900 |
| 21 Mar 2024 | 5,300.00 | 5,300.00 | 5,200.00 | 5,275.00 | 5,275.00 | 4,945,800 |
| 20 Mar 2024 | 5,325.00 | 5,325.00 | 5,175.00 | 5,300.00 | 5,300.00 | 4,715,300 |
| 19 Mar 2024 | 5,200.00 | 5,325.00 | 5,150.00 | 5,325.00 | 5,325.00 | 7,749,700 |
| 18 Mar 2024 | 5,225.00 | 5,250.00 | 5,125.00 | 5,150.00 | 5,150.00 | 6,645,300 |
| 15 Mar 2024 | 5,250.00 | 5,300.00 | 5,175.00 | 5,225.00 | 5,225.00 | 16,980,700 |
| 14 Mar 2024 | 5,150.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,250.00 | 10,787,800 |
| 13 Mar 2024 | 5,175.00 | 5,225.00 | 5,125.00 | 5,150.00 | 5,150.00 | 5,509,400 |
| 08 Mar 2024 | 5,125.00 | 5,225.00 | 5,100.00 | 5,175.00 | 5,175.00 | 11,083,800 |
| 07 Mar 2024 | 4,900.00 | 5,150.00 | 4,890.00 | 5,100.00 | 5,100.00 | 20,514,400 |
| 06 Mar 2024 | 4,830.00 | 4,930.00 | 4,830.00 | 4,890.00 | 4,890.00 | 6,043,100 |
| 05 Mar 2024 | 4,900.00 | 4,900.00 | 4,830.00 | 4,830.00 | 4,830.00 | 6,479,700 |
| 04 Mar 2024 | 4,930.00 | 4,990.00 | 4,900.00 | 4,900.00 | 4,900.00 | 9,493,000 |
| 01 Mar 2024 | 4,830.00 | 4,980.00 | 4,830.00 | 4,930.00 | 4,930.00 | 10,844,200 |
| 29 Feb 2024 | 4,890.00 | 4,900.00 | 4,820.00 | 4,840.00 | 4,840.00 | 9,172,500 |
| 28 Feb 2024 | 4,910.00 | 4,910.00 | 4,850.00 | 4,890.00 | 4,890.00 | 3,206,900 |
| 27 Feb 2024 | 4,930.00 | 4,930.00 | 4,850.00 | 4,890.00 | 4,890.00 | 7,635,500 |
| 26 Feb 2024 | 4,780.00 | 4,930.00 | 4,740.00 | 4,910.00 | 4,910.00 | 12,472,700 |
| 23 Feb 2024 | 4,800.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | 2,554,200 |
| 22 Feb 2024 | 4,750.00 | 4,810.00 | 4,720.00 | 4,800.00 | 4,800.00 | 4,356,800 |
| 21 Feb 2024 | 4,800.00 | 4,800.00 | 4,700.00 | 4,720.00 | 4,720.00 | 7,742,500 |
| 20 Feb 2024 | 4,750.00 | 4,830.00 | 4,750.00 | 4,800.00 | 4,800.00 | 5,260,900 |
| 19 Feb 2024 | 4,800.00 | 4,800.00 | 4,720.00 | 4,750.00 | 4,750.00 | 2,937,200 |
| 16 Feb 2024 | 4,900.00 | 4,900.00 | 4,740.00 | 4,800.00 | 4,800.00 | 9,428,400 |
| 15 Feb 2024 | 4,800.00 | 4,920.00 | 4,800.00 | 4,900.00 | 4,900.00 | 14,393,100 |
| 13 Feb 2024 | 4,750.00 | 4,820.00 | 4,720.00 | 4,760.00 | 4,760.00 | 4,030,900 |
| 12 Feb 2024 | 4,730.00 | 4,780.00 | 4,650.00 | 4,750.00 | 4,750.00 | 8,892,600 |
| 07 Feb 2024 | 4,840.00 | 4,840.00 | 4,710.00 | 4,710.00 | 4,710.00 | 6,442,300 |
| 06 Feb 2024 | 4,750.00 | 4,860.00 | 4,710.00 | 4,840.00 | 4,840.00 | 10,850,900 |
| 05 Feb 2024 | 4,640.00 | 4,780.00 | 4,610.00 | 4,720.00 | 4,720.00 | 11,620,400 |
| 02 Feb 2024 | 4,450.00 | 4,650.00 | 4,430.00 | 4,640.00 | 4,640.00 | 8,399,800 |
| 01 Feb 2024 | 4,480.00 | 4,510.00 | 4,410.00 | 4,440.00 | 4,440.00 | 8,492,600 |
| 31 Jan 2024 | 4,530.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,480.00 | 8,787,300 |
| 30 Jan 2024 | 4,520.00 | 4,550.00 | 4,510.00 | 4,530.00 | 4,530.00 | 5,539,800 |
| 29 Jan 2024 | 4,490.00 | 4,550.00 | 4,490.00 | 4,550.00 | 4,550.00 | 3,865,800 |
| 26 Jan 2024 | 4,590.00 | 4,590.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,976,300 |
| 25 Jan 2024 | 4,620.00 | 4,650.00 | 4,570.00 | 4,590.00 | 4,590.00 | 4,656,100 |
| 24 Jan 2024 | 4,550.00 | 4,600.00 | 4,510.00 | 4,600.00 | 4,600.00 | 3,752,900 |
| 23 Jan 2024 | 4,570.00 | 4,590.00 | 4,490.00 | 4,550.00 | 4,550.00 | 6,736,300 |
| 22 Jan 2024 | 4,650.00 | 4,680.00 | 4,550.00 | 4,560.00 | 4,560.00 | 6,598,100 |
| 19 Jan 2024 | 4,710.00 | 4,710.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,717,000 |
| 18 Jan 2024 | 4,730.00 | 4,760.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,453,400 |
| 17 Jan 2024 | 4,710.00 | 4,760.00 | 4,650.00 | 4,730.00 | 4,730.00 | 10,204,800 |
| 16 Jan 2024 | 4,760.00 | 4,760.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,470,600 |
| 15 Jan 2024 | 4,680.00 | 4,760.00 | 4,680.00 | 4,730.00 | 4,730.00 | 5,984,300 |
| 12 Jan 2024 | 4,680.00 | 4,710.00 | 4,610.00 | 4,680.00 | 4,680.00 | 10,100,900 |
| 11 Jan 2024 | 4,800.00 | 4,800.00 | 4,650.00 | 4,660.00 | 4,660.00 | 15,147,400 |
| 10 Jan 2024 | 4,820.00 | 4,850.00 | 4,730.00 | 4,770.00 | 4,770.00 | 9,794,700 |
| 09 Jan 2024 | 4,920.00 | 4,950.00 | 4,810.00 | 4,820.00 | 4,820.00 | 10,576,800 |
| 08 Jan 2024 | 4,950.00 | 4,950.00 | 4,910.00 | 4,920.00 | 4,920.00 | 6,595,200 |
| 05 Jan 2024 | 4,960.00 | 4,980.00 | 4,940.00 | 4,950.00 | 4,950.00 | 6,935,500 |
| 04 Jan 2024 | 4,970.00 | 5,000.00 | 4,950.00 | 4,960.00 | 4,960.00 | 7,863,600 |
| 03 Jan 2024 | 5,025.00 | 5,025.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,304,300 |
| 02 Jan 2024 | 5,050.00 | 5,050.00 | 4,970.00 | 5,025.00 | 5,025.00 | 4,646,900 |
| 29 Dec 2023 | 5,025.00 | 5,050.00 | 5,000.00 | 5,025.00 | 5,025.00 | 3,425,800 |
| 28 Dec 2023 | 5,000.00 | 5,050.00 | 4,960.00 | 5,025.00 | 5,025.00 | 3,906,300 |
| 27 Dec 2023 | 5,000.00 | 5,025.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,851,900 |
| 22 Dec 2023 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,057,100 |
| 21 Dec 2023 | 5,025.00 | 5,025.00 | 4,990.00 | 5,025.00 | 5,025.00 | 5,014,900 |
| 20 Dec 2023 | 5,075.00 | 5,075.00 | 5,000.00 | 5,025.00 | 5,025.00 | 2,498,900 |
| 19 Dec 2023 | 4,990.00 | 5,075.00 | 4,980.00 | 5,075.00 | 5,075.00 | 1,210,200 |
| 18 Dec 2023 | 5,000.00 | 5,025.00 | 4,950.00 | 4,970.00 | 4,970.00 | 6,879,500 |
| 15 Dec 2023 | 5,125.00 | 5,150.00 | 5,000.00 | 5,000.00 | 5,000.00 | 16,216,100 |
| 14 Dec 2023 | 5,075.00 | 5,150.00 | 5,025.00 | 5,125.00 | 5,125.00 | 4,271,900 |
| 13 Dec 2023 | 5,025.00 | 5,050.00 | 4,990.00 | 5,050.00 | 5,050.00 | 3,196,400 |
| 12 Dec 2023 | 5,100.00 | 5,100.00 | 4,990.00 | 5,000.00 | 5,000.00 | 5,130,300 |
| 11 Dec 2023 | 5,025.00 | 5,075.00 | 5,000.00 | 5,075.00 | 5,075.00 | 4,147,300 |
| 08 Dec 2023 | 5,025.00 | 5,050.00 | 4,970.00 | 5,025.00 | 5,025.00 | 7,221,600 |
| 07 Dec 2023 | 5,050.00 | 5,075.00 | 4,960.00 | 4,980.00 | 4,980.00 | 5,883,500 |
| 06 Dec 2023 | 5,100.00 | 5,125.00 | 5,025.00 | 5,050.00 | 5,050.00 | 6,355,600 |
| 05 Dec 2023 | 5,025.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 12,752,800 |
| 04 Dec 2023 | 5,050.00 | 5,125.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,118,000 |
| 01 Dec 2023 | 5,075.00 | 5,175.00 | 5,000.00 | 5,000.00 | 5,000.00 | 14,371,900 |
| 30 Nov 2023 | 5,075.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 30,374,300 |
| 29 Nov 2023 | 5,300.00 | 5,300.00 | 5,025.00 | 5,050.00 | 5,050.00 | 12,990,400 |
| 28 Nov 2023 | 5,225.00 | 5,325.00 | 5,125.00 | 5,275.00 | 5,275.00 | 33,088,800 |
| 27 Nov 2023 | 5,275.00 | 5,375.00 | 5,250.00 | 5,275.00 | 5,275.00 | 3,778,500 |
| 24 Nov 2023 | 5,425.00 | 5,425.00 | 5,200.00 | 5,275.00 | 5,275.00 | 6,134,500 |
| 23 Nov 2023 | 5,450.00 | 5,500.00 | 5,375.00 | 5,425.00 | 5,425.00 | 3,977,300 |
| 22 Nov 2023 | 5,400.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | 4,837,200 |
| 21 Nov 2023 | 5,400.00 | 5,450.00 | 5,275.00 | 5,400.00 | 5,400.00 | 12,920,200 |
| 20 Nov 2023 | 5,450.00 | 5,525.00 | 5,350.00 | 5,400.00 | 5,400.00 | 3,809,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.