Data Historical Harga Saham CPIN (PT. Charoen Pokphand Indonesia Tbk)
Harap diperhatikan bahwa harga saham CPIN mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham CPIN ?
Estimasi harga satu lot saham CPIN berdasarkan harga saat ini adalah 4310 x 100 = Rp 431.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Mon 2025-04-14 |
O:
4150
H:
4350
L:
4150
C:
4310
|
190 (4.61%) | 5,262,400 | 22,680,944,000 | -3.71% |
| Fri 2025-04-11 |
O:
4100
H:
4130
L:
4000
C:
4120
|
-60 (-1.44%) | 10,506,700 | 43,287,604,000 | -0.49% |
| Thu 2025-04-10 |
O:
4190
H:
4390
L:
4140
C:
4180
|
130 (3.21%) | 7,595,200 | 31,747,936,000 | 0.24% |
| Wed 2025-04-09 |
O:
3980
H:
4240
L:
3980
C:
4050
|
70 (1.76%) | 8,359,700 | 33,856,785,000 | -1.73% |
| Tue 2025-04-08 |
O:
4080
H:
4080
L:
3900
C:
3980
|
-410 (-9.34%) | 10,903,800 | 43,397,124,000 | 2.51% |
| Thu 2025-03-27 |
O:
4410
H:
4450
L:
4360
C:
4390
|
-90 (-2.01%) | 5,880,900 | 25,817,151,000 | 0.46% |
| Wed 2025-03-26 |
O:
4400
H:
4510
L:
4360
C:
4480
|
80 (1.82%) | 6,446,500 | 28,880,320,000 | -1.79% |
| Tue 2025-03-25 |
O:
4490
H:
4500
L:
4310
C:
4400
|
0 (0.00%) | 3,791,500 | 16,682,600,000 | 2.05% |
| Mon 2025-03-24 |
O:
4470
H:
4480
L:
4380
C:
4400
|
-80 (-1.79%) | 2,748,500 | 12,093,400,000 | 1.59% |
| Fri 2025-03-21 |
O:
4510
H:
4560
L:
4430
C:
4480
|
-20 (-0.44%) | 10,239,100 | 45,871,168,000 | 0.67% |
| Thu 2025-03-20 |
O:
4510
H:
4620
L:
4450
C:
4500
|
0 (0.00%) | 3,504,300 | 15,769,350,000 | 0.22% |
| Wed 2025-03-19 |
O:
4390
H:
4590
L:
4360
C:
4500
|
160 (3.69%) | 9,986,700 | 44,940,150,000 | -2.44% |
| Tue 2025-03-18 |
O:
4350
H:
4390
L:
4220
C:
4340
|
20 (0.46%) | 4,075,000 | 17,685,500,000 | 0.23% |
| Mon 2025-03-17 |
O:
4300
H:
4350
L:
4280
C:
4320
|
80 (1.89%) | 1,665,800 | 7,196,256,000 | -0.46% |
| Fri 2025-03-14 |
O:
4370
H:
4370
L:
4240
C:
4240
|
-140 (-3.20%) | 2,264,900 | 9,603,176,000 | 3.07% |
| Thu 2025-03-13 |
O:
4310
H:
4380
L:
4310
C:
4380
|
20 (0.46%) | 1,488,600 | 6,520,068,000 | -1.60% |
| Wed 2025-03-12 |
O:
4350
H:
4380
L:
4300
C:
4360
|
50 (1.16%) | 2,720,300 | 11,860,508,000 | -0.23% |
| Tue 2025-03-11 |
O:
4400
H:
4470
L:
4310
C:
4310
|
-210 (-4.65%) | 3,061,500 | 13,195,065,000 | 2.09% |
| Mon 2025-03-10 |
O:
4310
H:
4520
L:
4310
C:
4520
|
210 (4.87%) | 2,940,500 | 13,291,060,000 | -4.65% |
| Fri 2025-03-07 |
O:
4400
H:
4430
L:
4300
C:
4310
|
-80 (-1.82%) | 4,683,700 | 20,186,747,000 | 2.09% |
