You will not be able to view this site perfectly if JavaScript is not enabled. Please turn on JavaScript to use this site.
. .

Dunia Investasi

Data Bursa Efek Indonesia

PRICES
NEWS
CHARTS
INTRADAY
TRANSACTION
BROKER
ADS
 (CPIN) Charoen Pokphand Indonesia Tbk
Sektor : INDUSTRI DASAR DAN KIMIA > Pakan Ternak
sejak : 01 - Oktober - 2014
sampai : 31 - Oktober - 2014
Date Prev Open High Low Close Change Volume Foreign Vol. Detail
31-10-2014
4,220
4,220
4,220
4,135
4,200
20
5,017,100
+ 1,045,400
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
30-10-2014
4,240
4,160
4,220
4,100
4,220
20
4,580,100
+ 920,100
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
29-10-2014
4,120
4,200
4,240
4,195
4,240
120
5,517,000
+ 4,315,300
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
28-10-2014
4,225
4,225
4,225
4,120
4,120
105
5,305,100
+ 7,344,400
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
27-10-2014
4,100
4,115
4,235
4,110
4,225
125
10,301,000
+ 6,883,600
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
24-10-2014
4,065
4,080
4,105
4,075
4,100
35
5,566,700
+ 4,507,300
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
23-10-2014
4,050
4,080
4,080
4,015
4,065
15
8,711,000
- 1,943,000
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
22-10-2014
3,985
4,000
4,060
4,000
4,050
65
5,355,100
+ 2,100,800
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
21-10-2014
3,950
3,990
3,990
3,955
3,985
35
2,845,300
+ 564,500
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
20-10-2014
3,980
4,020
4,060
3,950
3,950
30
7,338,100
+ 2,419,828
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
17-10-2014
3,965
4,015
4,020
3,955
3,980
15
6,479,000
- 2,214,053
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
16-10-2014
3,860
3,840
4,025
3,800
3,965
105
11,299,600
+ 2,830,000
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
15-10-2014
3,780
3,800
3,890
3,800
3,860
80
7,318,800
- 944,600
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
14-10-2014
3,700
3,735
3,810
3,705
3,780
80
4,996,900
- 216,000
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
13-10-2014
3,775
3,760
3,775
3,700
3,700
75
3,801,400
- 1,601,400
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
10-10-2014
3,815
3,760
3,795
3,750
3,775
40
3,609,800
- 643,600
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
09-10-2014
3,765
3,805
3,840
3,805
3,815
50
3,093,600
+ 133,586
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
08-10-2014
3,905
3,850
3,855
3,765
3,765
140
7,029,000
- 2,829,968
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
07-10-2014
3,850
3,850
3,910
3,830
3,905
55
4,782,200
- 227,400
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
06-10-2014
3,795
3,810
3,850
3,750
3,850
55
6,117,300
- 567,900
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
03-10-2014
3,925
3,930
3,980
3,760
3,795
130
16,006,500
- 11,017,900
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
02-10-2014
4,160
4,110
4,155
3,920
3,925
235
15,197,500
- 4,709,900
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN
01-10-2014
4,240
4,245
4,250
4,155
4,160
80
3,774,900
- 1,177,900
lihat harga transaksi CPINlihat transaksi broker atas saham CPINintraday chart saham CPIN

Download

Download Format MT4Help