Is PT Charoen Pokphand Indonesia Tbk (CPIN.JK) a Buy, Sell, or Hold?
JKT : CPIN.JK
PT Charoen Pokphand Indonesia Tbk — Stock Chart
$3210 IDR
-$100 (-3.02%)
- Volume
- 8.5M
- Average Volume
- 11.59M
- Market Capitalization
- $52.64T
- P/E Ratio
- 7.87
- Dividend Yield
- 5.61%
- Price Target
- Year High
- $5375.00
- Year Low
- $3010.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.26
- Current Ratio
- $3.82
CPIN.JK Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $3300.00 | $3210.00 | -2.73% | 8.5M |
| 2026-07-23 | $3210.00 | $3310.00 | 3.12% | 21.56M |
| 2026-07-22 | $3150.00 | $3210.00 | 1.90% | 21.59M |
| 2026-07-21 | $3120.00 | $3130.00 | 0.32% | 18.89M |
| 2026-07-20 | $3130.00 | $3110.00 | -0.64% | 11.18M |
| 2026-07-17 | $3110.00 | $3120.00 | 0.32% | 10.39M |
| 2026-07-16 | $3070.00 | $3110.00 | 1.30% | 7.16M |
| 2026-07-15 | $3110.00 | $3070.00 | -1.29% | 11.89M |
| 2026-07-14 | $3130.00 | $3100.00 | -0.96% | 6.59M |
| 2026-07-13 | $3120.00 | $3120.00 | 0.00% | 4.6M |
| 2026-07-10 | $3070.00 | $3120.00 | 1.63% | 7.34M |
| 2026-07-09 | $3070.00 | $3070.00 | 0.00% | 16.57M |
| 2026-07-08 | $3170.00 | $3060.00 | -3.47% | 10.96M |
| 2026-07-07 | $3070.00 | $3180.00 | 3.58% | 14.11M |
| 2026-07-06 | $3090.00 | $3070.00 | -0.65% | 10.51M |
| 2026-07-03 | $3130.00 | $3080.00 | -1.60% | 11.87M |
| 2026-07-02 | $3170.00 | $3110.00 | -1.89% | 9.94M |
| 2026-07-01 | $3280.00 | $3170.00 | -3.35% | 9.35M |
| 2026-06-30 | $3130.00 | $3400.00 | 8.63% | 22.06M |
| 2026-06-29 | $3160.00 | $3100.00 | -1.90% | 9.77M |
| 2026-06-26 | $3210.00 | $3160.00 | -1.56% | 6.98M |
| 2026-06-25 | $3120.00 | $3210.00 | 2.88% | 11.39M |
| 2026-06-24 | $3190.00 | $3120.00 | -2.19% | 11.4M |
| 2026-06-23 | $3180.00 | $3150.00 | -0.94% | 9.66M |
| 2026-06-22 | $3440.00 | $3170.00 | -7.85% | 12.26M |
| 2026-06-19 | $3380.00 | $3320.00 | -1.78% | 59.76M |
| 2026-06-18 | $3360.00 | $3340.00 | -0.60% | 10.63M |
| 2026-06-17 | $3430.00 | $3350.00 | -2.33% | 9.48M |
| 2026-06-15 | $3350.00 | $3410.00 | 1.79% | 12.12M |
| 2026-06-12 | $3340.00 | $3300.00 | -1.20% | 4.63M |
| 2026-06-11 | $3250.00 | $3260.00 | 0.31% | 11.78M |
| 2026-06-10 | $3350.00 | $3240.00 | -3.28% | 13.96M |
| 2026-06-09 | $3120.00 | $3300.00 | 5.77% | 19.69M |
| 2026-06-08 | $3380.00 | $3150.00 | -6.80% | 12.67M |
| 2026-06-05 | $3400.00 | $3380.00 | -0.59% | 16.02M |
| 2026-06-04 | $3860.00 | $3420.00 | -11.40% | 25.92M |
| 2026-06-03 | $3950.00 | $3860.00 | -2.28% | 16.33M |
| 2026-06-02 | $4270.00 | $4060.00 | -4.92% | 16.51M |
| 2026-05-29 | $4420.00 | $4270.00 | -3.39% | 67.47M |
| 2026-05-26 | $4400.00 | $4480.00 | 1.82% | 10.65M |
| 2026-05-25 | $4360.00 | $4400.00 | 0.92% | 4.61M |
| 2026-05-22 | $4270.00 | $4350.00 | 1.87% | 5.36M |
| 2026-05-21 | $4170.00 | $4270.00 | 2.40% | 7.69M |
| 2026-05-20 | $4050.00 | $4170.00 | 2.96% | 5.05M |
| 2026-05-19 | $4200.00 | $4060.00 | -3.33% | 5.98M |
| 2026-05-18 | $4320.00 | $4200.00 | -2.78% | 7.73M |
| 2026-05-13 | $4000.00 | $4160.00 | 4.00% | 7.54M |
| 2026-05-12 | $4030.00 | $3980.00 | -1.24% | 7.52M |
| 2026-05-11 | $4050.00 | $4030.00 | -0.49% | 5.01M |
| 2026-05-08 | $4210.00 | $4050.00 | -3.80% | 4.77M |
| 2026-05-07 | $4080.00 | $4220.00 | 3.43% | 6M |
| 2026-05-06 | $4110.00 | $4040.00 | -1.70% | 6.62M |
| 2026-05-05 | $4120.00 | $4090.00 | -0.73% | 1.4M |
| 2026-05-04 | $4090.00 | $4090.00 | 0.00% | 4.6M |
| 2026-04-30 | $4150.00 | $4010.00 | -3.37% | 9.74M |
| 2026-04-29 | $4120.00 | $4110.00 | -0.24% | 2.88M |
| 2026-04-28 | $4070.00 | $4090.00 | 0.49% | 2.41M |
| 2026-04-27 | $4140.00 | $4070.00 | -1.69% | 3.05M |
| 2026-04-24 | $4290.00 | $4140.00 | -3.50% | 5.06M |
| 2026-04-23 | $4390.00 | $4290.00 | -2.28% | 5.09M |
| 2026-04-22 | $4500.00 | $4390.00 | -2.44% | 6.11M |
| 2026-04-21 | $4480.00 | $4500.00 | 0.45% | 5.57M |
| 2026-04-20 | $4530.00 | $4480.00 | -1.10% | 4.93M |
| 2026-04-17 | $4470.00 | $4530.00 | 1.34% | 9.53M |
| 2026-04-16 | $4430.00 | $4470.00 | 0.90% | 9.88M |
| 2026-04-15 | $4350.00 | $4400.00 | 1.15% | 6.2M |
| 2026-04-14 | $4310.00 | $4330.00 | 0.46% | 4.99M |
| 2026-04-13 | $4340.00 | $4310.00 | -0.69% | 3.59M |
| 2026-04-10 | $4400.00 | $4400.00 | 0.00% | 6.55M |
| 2026-04-09 | $4450.00 | $4400.00 | -1.12% | 14.21M |
| 2026-04-08 | $4230.00 | $4490.00 | 6.15% | 15.3M |
| 2026-04-07 | $4110.00 | $4230.00 | 2.92% | 5.84M |
| 2026-04-06 | $4250.00 | $4150.00 | -2.35% | 2.19M |
| 2026-04-02 | $4150.00 | $4250.00 | 2.41% | 9.67M |
| 2026-04-01 | $4120.00 | $4150.00 | 0.73% | 7.22M |
| 2026-03-31 | $4050.00 | $4100.00 | 1.23% | 8.71M |
| 2026-03-30 | $4100.00 | $4010.00 | -2.20% | 6.82M |
| 2026-03-27 | $4030.00 | $4100.00 | 1.74% | 7.42M |
| 2026-03-26 | $4120.00 | $4030.00 | -2.18% | 6.54M |
| 2026-03-25 | $4140.00 | $4140.00 | 0.00% | 16.26M |
| 2026-03-17 | $3970.00 | $3970.00 | 0.00% | 29.92M |
| 2026-03-16 | $3620.00 | $3970.00 | 9.67% | 15.58M |
| 2026-03-13 | $3700.00 | $3600.00 | -2.70% | 10.41M |
| 2026-03-12 | $3640.00 | $3680.00 | 1.10% | 13.06M |
| 2026-03-11 | $3510.00 | $3630.00 | 3.42% | 13.78M |
| 2026-03-10 | $3530.00 | $3500.00 | -0.85% | 13.84M |
| 2026-03-09 | $3500.00 | $3510.00 | 0.29% | 20.09M |
| 2026-03-06 | $3680.00 | $3620.00 | -1.63% | 14.69M |
| 2026-03-05 | $3720.00 | $3680.00 | -1.08% | 19.82M |
| 2026-03-04 | $4000.00 | $3670.00 | -8.25% | 25.05M |