PT Charoen Pokphand Indonesia Tbk CPIN

IDX · Indonesia · Process Industries

IDR 2,860.00-20.00 (-0.69%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 2,860.00	-0.69%	IDR 2,890.00	IDR 2,900.00	IDR 2,850.00	6.05M
2026-10-01	IDR 2,880.00	-2.70%	IDR 2,990.00	IDR 3,000.00	IDR 2,880.00	20.67M
2026-09-30	IDR 2,960.00	-0.34%	IDR 2,970.00	IDR 3,030.00	IDR 2,960.00	20.21M
2026-09-29	IDR 2,970.00	-0.67%	IDR 2,980.00	IDR 2,990.00	IDR 2,920.00	22.48M
2026-09-28	IDR 2,990.00	-0.66%	IDR 3,000.00	IDR 3,050.00	IDR 2,980.00	12.13M
2026-09-25	IDR 3,010.00	-0.33%	IDR 3,020.00	IDR 3,050.00	IDR 3,000.00	12.35M
2026-09-24	IDR 3,020.00	-1.95%	IDR 3,100.00	IDR 3,110.00	IDR 3,010.00	21.59M
2026-09-23	IDR 3,080.00	-1.91%	IDR 3,150.00	IDR 3,150.00	IDR 3,080.00	22.08M
2026-09-22	IDR 3,140.00	+0.96%	IDR 3,140.00	IDR 3,190.00	IDR 3,090.00	31.52M
2026-09-21	IDR 3,110.00	-1.27%	IDR 3,150.00	IDR 3,160.00	IDR 3,100.00	20.79M
2026-09-18	IDR 3,150.00	+0.96%	IDR 3,140.00	IDR 3,160.00	IDR 3,090.00	45.86M
2026-09-17	IDR 3,120.00	0.00%	IDR 3,120.00	IDR 3,150.00	IDR 3,090.00	17.28M
2026-09-16	IDR 3,120.00	+0.97%	IDR 3,080.00	IDR 3,180.00	IDR 3,080.00	18.59M
2026-09-15	IDR 3,090.00	-1.28%	IDR 3,130.00	IDR 3,150.00	IDR 3,080.00	33.74M
2026-09-14	IDR 3,130.00	-0.95%	IDR 3,160.00	IDR 3,160.00	IDR 3,070.00	29.40M
2026-09-11	IDR 3,160.00	-3.66%	IDR 3,250.00	IDR 3,250.00	IDR 3,140.00	52.75M
2026-09-10	IDR 3,280.00	+0.61%	IDR 3,270.00	IDR 3,340.00	IDR 3,200.00	48.09M
2026-09-09	IDR 3,260.00	-2.40%	IDR 3,330.00	IDR 3,330.00	IDR 3,220.00	59.70M
2026-09-08	IDR 3,340.00	+4.05%	IDR 3,200.00	IDR 3,380.00	IDR 3,200.00	38.61M
2026-09-07	IDR 3,210.00	0.00%	IDR 3,210.00	IDR 3,250.00	IDR 3,190.00	27.30M
2026-09-04	IDR 3,210.00	-2.13%	IDR 3,310.00	IDR 3,320.00	IDR 3,200.00	33.82M
2026-09-03	IDR 3,280.00	+8.25%	IDR 3,040.00	IDR 3,320.00	IDR 3,040.00	123.27M
2026-09-02	IDR 3,030.00	-0.98%	IDR 3,060.00	IDR 3,080.00	IDR 3,010.00	34.02M
2026-09-01	IDR 3,060.00	+2.68%	IDR 3,020.00	IDR 3,080.00	IDR 3,010.00	93.01M
2026-08-31	IDR 2,980.00	-2.61%	IDR 3,060.00	IDR 3,120.00	IDR 2,980.00	471.53M
2026-08-28	IDR 3,060.00	+1.32%	IDR 3,030.00	IDR 3,090.00	IDR 3,020.00	22.98M
2026-08-27	IDR 3,020.00	+1.68%	IDR 2,970.00	IDR 3,040.00	IDR 2,960.00	27.82M
2026-08-26	IDR 2,970.00	-1.66%	IDR 3,010.00	IDR 3,020.00	IDR 2,970.00	17.95M
2026-08-24	IDR 3,020.00	-0.33%	IDR 3,040.00	IDR 3,040.00	IDR 3,000.00	10.30M
2026-08-21	IDR 3,030.00	+0.33%	IDR 3,020.00	IDR 3,040.00	IDR 3,000.00	6.86M
2026-08-20	IDR 3,020.00	+2.03%	IDR 2,960.00	IDR 3,020.00	IDR 2,900.00	28.22M
2026-08-19	IDR 2,960.00	-1.66%	IDR 3,040.00	IDR 3,050.00	IDR 2,960.00	16.63M
2026-08-18	IDR 3,010.00	-1.95%	IDR 3,070.00	IDR 3,090.00	IDR 3,010.00	18.72M
2026-08-14	IDR 3,070.00	0.00%	IDR 3,090.00	IDR 3,110.00	IDR 3,070.00	10.65M
2026-08-13	IDR 3,070.00	-2.54%	IDR 3,100.00	IDR 3,120.00	IDR 3,050.00	16.40M
2026-08-12	IDR 3,150.00	+1.61%	IDR 3,110.00	IDR 3,150.00	IDR 3,100.00	11.39M
2026-08-11	IDR 3,100.00	+0.65%	IDR 3,090.00	IDR 3,130.00	IDR 3,080.00	11.17M
2026-08-10	IDR 3,080.00	-1.91%	IDR 3,150.00	IDR 3,160.00	IDR 3,080.00	20.83M
2026-08-07	IDR 3,140.00	-0.63%	IDR 3,150.00	IDR 3,170.00	IDR 3,120.00	15.05M
2026-08-06	IDR 3,160.00	+1.61%	IDR 3,110.00	IDR 3,170.00	IDR 3,110.00	9.50M
2026-08-05	IDR 3,110.00	-1.27%	IDR 3,170.00	IDR 3,170.00	IDR 3,110.00	17.83M
2026-08-04	IDR 3,150.00	-0.32%	IDR 3,170.00	IDR 3,190.00	IDR 3,140.00	11.36M
2026-08-03	IDR 3,160.00	-3.95%	IDR 3,370.00	IDR 3,370.00	IDR 3,160.00	12.12M
2026-07-31	IDR 3,290.00	+0.30%	IDR 3,280.00	IDR 3,290.00	IDR 3,220.00	10.84M
2026-07-30	IDR 3,280.00	+3.80%	IDR 3,190.00	IDR 3,280.00	IDR 3,160.00	9.08M
2026-07-29	IDR 3,160.00	+0.96%	IDR 3,150.00	IDR 3,200.00	IDR 3,110.00	7.32M
2026-07-28	IDR 3,130.00	-0.32%	IDR 3,140.00	IDR 3,170.00	IDR 3,110.00	4.54M
2026-07-27	IDR 3,140.00	-2.79%	IDR 3,200.00	IDR 3,220.00	IDR 3,110.00	10.22M
2026-07-24	IDR 3,230.00	-2.42%	IDR 3,300.00	IDR 3,300.00	IDR 3,160.00	14.48M
2026-07-23	IDR 3,310.00	+3.12%	IDR 3,210.00	IDR 3,310.00	IDR 3,200.00	21.56M
2026-07-22	IDR 3,210.00	+2.56%	IDR 3,150.00	IDR 3,220.00	IDR 3,120.00	21.59M
2026-07-21	IDR 3,130.00	+0.64%	IDR 3,120.00	IDR 3,140.00	IDR 3,100.00	18.89M
2026-07-20	IDR 3,110.00	-0.32%	IDR 3,130.00	IDR 3,160.00	IDR 3,100.00	11.18M
2026-07-17	IDR 3,120.00	+0.32%	IDR 3,120.00	IDR 3,130.00	IDR 3,090.00	10.36M
2026-07-16	IDR 3,110.00	+1.30%	IDR 3,070.00	IDR 3,120.00	IDR 3,070.00	7.16M
2026-07-15	IDR 3,070.00	-0.97%	IDR 3,110.00	IDR 3,130.00	IDR 3,070.00	11.89M
2026-07-14	IDR 3,100.00	-0.64%	IDR 3,130.00	IDR 3,130.00	IDR 3,100.00	6.59M
2026-07-13	IDR 3,120.00	0.00%	IDR 3,120.00	IDR 3,120.00	IDR 3,070.00	4.60M
2026-07-10	IDR 3,120.00	+1.63%	IDR 3,070.00	IDR 3,120.00	IDR 3,070.00	7.34M
2026-07-09	IDR 3,070.00	+0.33%	IDR 3,070.00	IDR 3,080.00	IDR 3,030.00	16.57M
2026-07-08	IDR 3,060.00	-3.77%	IDR 3,170.00	IDR 3,170.00	IDR 3,060.00	10.96M
2026-07-07	IDR 3,180.00	+3.58%	IDR 3,070.00	IDR 3,180.00	IDR 3,050.00	14.11M
2026-07-06	IDR 3,070.00	-0.32%	IDR 3,090.00	IDR 3,100.00	IDR 3,050.00	10.51M
2026-07-03	IDR 3,080.00	-0.96%	IDR 3,130.00	IDR 3,160.00	IDR 3,080.00	11.87M
2026-07-02	IDR 3,110.00	-1.89%	IDR 3,170.00	IDR 3,210.00	IDR 3,110.00	9.94M
2026-07-01	IDR 3,170.00	-6.76%	IDR 3,280.00	IDR 3,300.00	IDR 3,160.00	9.35M
2026-06-30	IDR 3,400.00	+9.68%	IDR 3,130.00	IDR 3,400.00	IDR 3,010.00	22.05M
2026-06-29	IDR 3,100.00	-1.90%	IDR 3,160.00	IDR 3,180.00	IDR 3,100.00	9.77M
2026-06-26	IDR 3,160.00	-1.56%	IDR 3,210.00	IDR 3,250.00	IDR 3,120.00	6.98M
2026-06-25	IDR 3,210.00	+2.88%	IDR 3,120.00	IDR 3,270.00	IDR 3,110.00	11.39M
2026-06-24	IDR 3,120.00	-0.95%	IDR 3,190.00	IDR 3,220.00	IDR 3,120.00	11.40M
2026-06-23	IDR 3,150.00	-0.63%	IDR 3,180.00	IDR 3,210.00	IDR 3,120.00	9.66M
2026-06-22	IDR 3,170.00	-4.52%	IDR 3,440.00	IDR 3,440.00	IDR 3,160.00	12.26M
2026-06-19	IDR 3,320.00	-0.60%	IDR 3,380.00	IDR 3,420.00	IDR 3,320.00	59.76M
2026-06-18	IDR 3,340.00	-0.30%	IDR 3,360.00	IDR 3,380.00	IDR 3,270.00	10.63M
2026-06-17	IDR 3,350.00	-1.76%	IDR 3,430.00	IDR 3,510.00	IDR 3,350.00	9.48M
2026-06-15	IDR 3,410.00	+3.33%	IDR 3,350.00	IDR 3,540.00	IDR 3,300.00	12.12M
2026-06-12	IDR 3,300.00	+1.23%	IDR 3,340.00	IDR 3,340.00	IDR 3,240.00	4.63M
2026-06-11	IDR 3,260.00	+0.62%	IDR 3,250.00	IDR 3,310.00	IDR 3,180.00	11.78M
2026-06-10	IDR 3,240.00	-1.82%	IDR 3,350.00	IDR 3,350.00	IDR 3,190.00	13.96M
2026-06-09	IDR 3,300.00	+4.76%	IDR 3,120.00	IDR 3,300.00	IDR 3,120.00	19.69M
2026-06-08	IDR 3,150.00	-6.80%	IDR 3,380.00	IDR 3,380.00	IDR 3,080.00	12.67M
2026-06-05	IDR 3,380.00	-1.17%	IDR 3,400.00	IDR 3,540.00	IDR 3,360.00	16.02M
2026-06-04	IDR 3,420.00	-11.40%	IDR 3,860.00	IDR 3,860.00	IDR 3,420.00	25.92M
2026-06-03	IDR 3,860.00	-4.93%	IDR 3,950.00	IDR 3,970.00	IDR 3,810.00	16.33M
2026-06-02	IDR 4,060.00	-4.92%	IDR 4,270.00	IDR 4,330.00	IDR 4,060.00	16.51M
2026-05-29	IDR 4,270.00	-4.69%	IDR 4,420.00	IDR 4,440.00	IDR 4,250.00	67.38M
2026-05-28	IDR 4,480.00	0.00%	IDR 4,480.00	IDR 4,480.00	IDR 4,480.00	0
2026-05-27	IDR 4,480.00	0.00%	IDR 4,480.00	IDR 4,480.00	IDR 4,480.00	0
2026-05-26	IDR 4,480.00	+1.82%	IDR 4,400.00	IDR 4,520.00	IDR 4,360.00	10.65M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 2,860.00	-0.69%	IDR 2,890.00	IDR 2,900.00	IDR 2,850.00	6.05M
2026-10-01	IDR 2,880.00	-2.70%	IDR 2,990.00	IDR 3,000.00	IDR 2,880.00	20.67M
2026-09-30	IDR 2,960.00	-0.34%	IDR 2,970.00	IDR 3,030.00	IDR 2,960.00	20.21M
2026-09-29	IDR 2,970.00	-0.67%	IDR 2,980.00	IDR 2,990.00	IDR 2,920.00	22.48M
2026-09-28	IDR 2,990.00	-0.66%	IDR 3,000.00	IDR 3,050.00	IDR 2,980.00	12.13M
2026-09-25	IDR 3,010.00	-0.33%	IDR 3,020.00	IDR 3,050.00	IDR 3,000.00	12.35M
2026-09-24	IDR 3,020.00	-1.95%	IDR 3,100.00	IDR 3,110.00	IDR 3,010.00	21.59M
2026-09-23	IDR 3,080.00	-1.91%	IDR 3,150.00	IDR 3,150.00	IDR 3,080.00	22.08M
2026-09-22	IDR 3,140.00	+0.96%	IDR 3,140.00	IDR 3,190.00	IDR 3,090.00	31.52M
2026-09-21	IDR 3,110.00	-1.27%	IDR 3,150.00	IDR 3,160.00	IDR 3,100.00	20.79M
2026-09-18	IDR 3,150.00	+0.96%	IDR 3,140.00	IDR 3,160.00	IDR 3,090.00	45.86M
2026-09-17	IDR 3,120.00	0.00%	IDR 3,120.00	IDR 3,150.00	IDR 3,090.00	17.28M
2026-09-16	IDR 3,120.00	+0.97%	IDR 3,080.00	IDR 3,180.00	IDR 3,080.00	18.59M
2026-09-15	IDR 3,090.00	-1.28%	IDR 3,130.00	IDR 3,150.00	IDR 3,080.00	33.74M
2026-09-14	IDR 3,130.00	-0.95%	IDR 3,160.00	IDR 3,160.00	IDR 3,070.00	29.40M
2026-09-11	IDR 3,160.00	-3.66%	IDR 3,250.00	IDR 3,250.00	IDR 3,140.00	52.75M
2026-09-10	IDR 3,280.00	+0.61%	IDR 3,270.00	IDR 3,340.00	IDR 3,200.00	48.09M
2026-09-09	IDR 3,260.00	-2.40%	IDR 3,330.00	IDR 3,330.00	IDR 3,220.00	59.70M
2026-09-08	IDR 3,340.00	+4.05%	IDR 3,200.00	IDR 3,380.00	IDR 3,200.00	38.61M
2026-09-07	IDR 3,210.00	0.00%	IDR 3,210.00	IDR 3,250.00	IDR 3,190.00	27.30M
2026-09-04	IDR 3,210.00	-2.13%	IDR 3,310.00	IDR 3,320.00	IDR 3,200.00	33.82M
2026-09-03	IDR 3,280.00	+8.25%	IDR 3,040.00	IDR 3,320.00	IDR 3,040.00	123.27M
2026-09-02	IDR 3,030.00	-0.98%	IDR 3,060.00	IDR 3,080.00	IDR 3,010.00	34.02M
2026-09-01	IDR 3,060.00	+2.68%	IDR 3,020.00	IDR 3,080.00	IDR 3,010.00	93.01M
2026-08-31	IDR 2,980.00	-2.61%	IDR 3,060.00	IDR 3,120.00	IDR 2,980.00	471.53M
2026-08-28	IDR 3,060.00	+1.32%	IDR 3,030.00	IDR 3,090.00	IDR 3,020.00	22.98M
2026-08-27	IDR 3,020.00	+1.68%	IDR 2,970.00	IDR 3,040.00	IDR 2,960.00	27.82M
2026-08-26	IDR 2,970.00	-1.66%	IDR 3,010.00	IDR 3,020.00	IDR 2,970.00	17.95M
2026-08-24	IDR 3,020.00	-0.33%	IDR 3,040.00	IDR 3,040.00	IDR 3,000.00	10.30M
2026-08-21	IDR 3,030.00	+0.33%	IDR 3,020.00	IDR 3,040.00	IDR 3,000.00	6.86M
2026-08-20	IDR 3,020.00	+2.03%	IDR 2,960.00	IDR 3,020.00	IDR 2,900.00	28.22M
2026-08-19	IDR 2,960.00	-1.66%	IDR 3,040.00	IDR 3,050.00	IDR 2,960.00	16.63M
2026-08-18	IDR 3,010.00	-1.95%	IDR 3,070.00	IDR 3,090.00	IDR 3,010.00	18.72M
2026-08-14	IDR 3,070.00	0.00%	IDR 3,090.00	IDR 3,110.00	IDR 3,070.00	10.65M
2026-08-13	IDR 3,070.00	-2.54%	IDR 3,100.00	IDR 3,120.00	IDR 3,050.00	16.40M
2026-08-12	IDR 3,150.00	+1.61%	IDR 3,110.00	IDR 3,150.00	IDR 3,100.00	11.39M
2026-08-11	IDR 3,100.00	+0.65%	IDR 3,090.00	IDR 3,130.00	IDR 3,080.00	11.17M
2026-08-10	IDR 3,080.00	-1.91%	IDR 3,150.00	IDR 3,160.00	IDR 3,080.00	20.83M
2026-08-07	IDR 3,140.00	-0.63%	IDR 3,150.00	IDR 3,170.00	IDR 3,120.00	15.05M
2026-08-06	IDR 3,160.00	+1.61%	IDR 3,110.00	IDR 3,170.00	IDR 3,110.00	9.50M
2026-08-05	IDR 3,110.00	-1.27%	IDR 3,170.00	IDR 3,170.00	IDR 3,110.00	17.83M
2026-08-04	IDR 3,150.00	-0.32%	IDR 3,170.00	IDR 3,190.00	IDR 3,140.00	11.36M
2026-08-03	IDR 3,160.00	-3.95%	IDR 3,370.00	IDR 3,370.00	IDR 3,160.00	12.12M
2026-07-31	IDR 3,290.00	+0.30%	IDR 3,280.00	IDR 3,290.00	IDR 3,220.00	10.84M
2026-07-30	IDR 3,280.00	+3.80%	IDR 3,190.00	IDR 3,280.00	IDR 3,160.00	9.08M
2026-07-29	IDR 3,160.00	+0.96%	IDR 3,150.00	IDR 3,200.00	IDR 3,110.00	7.32M
2026-07-28	IDR 3,130.00	-0.32%	IDR 3,140.00	IDR 3,170.00	IDR 3,110.00	4.54M
2026-07-27	IDR 3,140.00	-2.79%	IDR 3,200.00	IDR 3,220.00	IDR 3,110.00	10.22M
2026-07-24	IDR 3,230.00	-2.42%	IDR 3,300.00	IDR 3,300.00	IDR 3,160.00	14.48M
2026-07-23	IDR 3,310.00	+3.12%	IDR 3,210.00	IDR 3,310.00	IDR 3,200.00	21.56M
2026-07-22	IDR 3,210.00	+2.56%	IDR 3,150.00	IDR 3,220.00	IDR 3,120.00	21.59M
2026-07-21	IDR 3,130.00	+0.64%	IDR 3,120.00	IDR 3,140.00	IDR 3,100.00	18.89M
2026-07-20	IDR 3,110.00	-0.32%	IDR 3,130.00	IDR 3,160.00	IDR 3,100.00	11.18M
2026-07-17	IDR 3,120.00	+0.32%	IDR 3,120.00	IDR 3,130.00	IDR 3,090.00	10.36M
2026-07-16	IDR 3,110.00	+1.30%	IDR 3,070.00	IDR 3,120.00	IDR 3,070.00	7.16M
2026-07-15	IDR 3,070.00	-0.97%	IDR 3,110.00	IDR 3,130.00	IDR 3,070.00	11.89M
2026-07-14	IDR 3,100.00	-0.64%	IDR 3,130.00	IDR 3,130.00	IDR 3,100.00	6.59M
2026-07-13	IDR 3,120.00	0.00%	IDR 3,120.00	IDR 3,120.00	IDR 3,070.00	4.60M
2026-07-10	IDR 3,120.00	+1.63%	IDR 3,070.00	IDR 3,120.00	IDR 3,070.00	7.34M
2026-07-09	IDR 3,070.00	+0.33%	IDR 3,070.00	IDR 3,080.00	IDR 3,030.00	16.57M
2026-07-08	IDR 3,060.00	-3.77%	IDR 3,170.00	IDR 3,170.00	IDR 3,060.00	10.96M
2026-07-07	IDR 3,180.00	+3.58%	IDR 3,070.00	IDR 3,180.00	IDR 3,050.00	14.11M
2026-07-06	IDR 3,070.00	-0.32%	IDR 3,090.00	IDR 3,100.00	IDR 3,050.00	10.51M
2026-07-03	IDR 3,080.00	-0.96%	IDR 3,130.00	IDR 3,160.00	IDR 3,080.00	11.87M
2026-07-02	IDR 3,110.00	-1.89%	IDR 3,170.00	IDR 3,210.00	IDR 3,110.00	9.94M
2026-07-01	IDR 3,170.00	-6.76%	IDR 3,280.00	IDR 3,300.00	IDR 3,160.00	9.35M
2026-06-30	IDR 3,400.00	+9.68%	IDR 3,130.00	IDR 3,400.00	IDR 3,010.00	22.05M
2026-06-29	IDR 3,100.00	-1.90%	IDR 3,160.00	IDR 3,180.00	IDR 3,100.00	9.77M
2026-06-26	IDR 3,160.00	-1.56%	IDR 3,210.00	IDR 3,250.00	IDR 3,120.00	6.98M
2026-06-25	IDR 3,210.00	+2.88%	IDR 3,120.00	IDR 3,270.00	IDR 3,110.00	11.39M
2026-06-24	IDR 3,120.00	-0.95%	IDR 3,190.00	IDR 3,220.00	IDR 3,120.00	11.40M
2026-06-23	IDR 3,150.00	-0.63%	IDR 3,180.00	IDR 3,210.00	IDR 3,120.00	9.66M
2026-06-22	IDR 3,170.00	-4.52%	IDR 3,440.00	IDR 3,440.00	IDR 3,160.00	12.26M
2026-06-19	IDR 3,320.00	-0.60%	IDR 3,380.00	IDR 3,420.00	IDR 3,320.00	59.76M
2026-06-18	IDR 3,340.00	-0.30%	IDR 3,360.00	IDR 3,380.00	IDR 3,270.00	10.63M
2026-06-17	IDR 3,350.00	-1.76%	IDR 3,430.00	IDR 3,510.00	IDR 3,350.00	9.48M
2026-06-15	IDR 3,410.00	+3.33%	IDR 3,350.00	IDR 3,540.00	IDR 3,300.00	12.12M
2026-06-12	IDR 3,300.00	+1.23%	IDR 3,340.00	IDR 3,340.00	IDR 3,240.00	4.63M
2026-06-11	IDR 3,260.00	+0.62%	IDR 3,250.00	IDR 3,310.00	IDR 3,180.00	11.78M
2026-06-10	IDR 3,240.00	-1.82%	IDR 3,350.00	IDR 3,350.00	IDR 3,190.00	13.96M
2026-06-09	IDR 3,300.00	+4.76%	IDR 3,120.00	IDR 3,300.00	IDR 3,120.00	19.69M
2026-06-08	IDR 3,150.00	-6.80%	IDR 3,380.00	IDR 3,380.00	IDR 3,080.00	12.67M
2026-06-05	IDR 3,380.00	-1.17%	IDR 3,400.00	IDR 3,540.00	IDR 3,360.00	16.02M
2026-06-04	IDR 3,420.00	-11.40%	IDR 3,860.00	IDR 3,860.00	IDR 3,420.00	25.92M
2026-06-03	IDR 3,860.00	-4.93%	IDR 3,950.00	IDR 3,970.00	IDR 3,810.00	16.33M
2026-06-02	IDR 4,060.00	-4.92%	IDR 4,270.00	IDR 4,330.00	IDR 4,060.00	16.51M
2026-05-29	IDR 4,270.00	-4.69%	IDR 4,420.00	IDR 4,440.00	IDR 4,250.00	67.38M
2026-05-28	IDR 4,480.00	0.00%	IDR 4,480.00	IDR 4,480.00	IDR 4,480.00	0
2026-05-27	IDR 4,480.00	0.00%	IDR 4,480.00	IDR 4,480.00	IDR 4,480.00	0
2026-05-26	IDR 4,480.00	+1.82%	IDR 4,400.00	IDR 4,520.00	IDR 4,360.00	10.65M