CPIN.JKCPIN.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4520.00 | $4560.00 | $4500.00 | $4550.00 | 9.46M |
| 1/13/2026 | $4490.00 | $4530.00 | $4480.00 | $4520.00 | 9.56M |
| 1/12/2026 | $4490.00 | $4520.00 | $4450.00 | $4480.00 | 8.89M |
| 1/9/2026 | $4500.00 | $4530.00 | $4470.00 | $4490.00 | 5.27M |
| 1/8/2026 | $4550.00 | $4550.00 | $4480.00 | $4500.00 | 9.16M |
| 1/7/2026 | $4580.00 | $4580.00 | $4460.00 | $4550.00 | 11.20M |
| 1/6/2026 | $4570.00 | $4610.00 | $4510.00 | $4580.00 | 12.01M |
| 1/5/2026 | $4560.00 | $4590.00 | $4500.00 | $4570.00 | 8.66M |
| 1/2/2026 | $4510.00 | $4590.00 | $4510.00 | $4540.00 | 4.27M |
| 12/30/2025 | $4550.00 | $4580.00 | $4510.00 | $4510.00 | 3.65M |
| 12/29/2025 | $4590.00 | $4600.00 | $4540.00 | $4540.00 | 3.36M |
| 12/24/2025 | $4550.00 | $4610.00 | $4540.00 | $4590.00 | 3.03M |
| 12/23/2025 | $4570.00 | $4570.00 | $4530.00 | $4530.00 | 2.08M |
| 12/22/2025 | $4640.00 | $4640.00 | $4550.00 | $4550.00 | 3.89M |
| 12/19/2025 | $4580.00 | $4640.00 | $4530.00 | $4640.00 | 10.96M |
| 12/18/2025 | $4530.00 | $4590.00 | $4530.00 | $4580.00 | 5.06M |
| 12/17/2025 | $4560.00 | $4570.00 | $4530.00 | $4530.00 | 4.15M |
| 12/16/2025 | $4600.00 | $4610.00 | $4520.00 | $4560.00 | 4.94M |
| 12/15/2025 | $4520.00 | $4590.00 | $4510.00 | $4590.00 | 4.68M |
| 12/12/2025 | $4490.00 | $4540.00 | $4490.00 | $4500.00 | 3.30M |
| 12/11/2025 | $4630.00 | $4650.00 | $4450.00 | $4470.00 | 10.58M |
| 12/10/2025 | $4650.00 | $4700.00 | $4610.00 | $4610.00 | 6.26M |
| 12/9/2025 | $4800.00 | $4800.00 | $4650.00 | $4670.00 | 7.09M |
| 12/8/2025 | $4770.00 | $4800.00 | $4730.00 | $4800.00 | 3.97M |
| 12/5/2025 | $4780.00 | $4790.00 | $4720.00 | $4770.00 | 3.80M |
| 12/4/2025 | $4780.00 | $4780.00 | $4730.00 | $4770.00 | 5.06M |
| 12/3/2025 | $4790.00 | $4880.00 | $4750.00 | $4780.00 | 8.65M |
| 12/2/2025 | $4730.00 | $4820.00 | $4700.00 | $4750.00 | 8.80M |
| 12/1/2025 | $4640.00 | $4750.00 | $4630.00 | $4710.00 | 4.51M |
| 11/28/2025 | $4670.00 | $4690.00 | $4620.00 | $4630.00 | 4.20M |
| 11/27/2025 | $4760.00 | $4760.00 | $4670.00 | $4670.00 | 4.30M |
| 11/26/2025 | $4720.00 | $4770.00 | $4690.00 | $4760.00 | 6.18M |
| 11/25/2025 | $4730.00 | $4760.00 | $4700.00 | $4710.00 | 8.18M |
| 11/24/2025 | $4750.00 | $4770.00 | $4700.00 | $4730.00 | 22.31M |
| 11/21/2025 | $4740.00 | $4780.00 | $4680.00 | $4740.00 | 8.41M |
| 11/20/2025 | $4780.00 | $4810.00 | $4730.00 | $4730.00 | 9.61M |
| 11/19/2025 | $4710.00 | $4750.00 | $4710.00 | $4750.00 | 8.55M |
| 11/18/2025 | $4620.00 | $4720.00 | $4620.00 | $4700.00 | 11.05M |
| 11/17/2025 | $4820.00 | $4860.00 | $4610.00 | $4610.00 | 18.35M |
| 11/14/2025 | $4760.00 | $4810.00 | $4760.00 | $4810.00 | 5.21M |
| 11/13/2025 | $4760.00 | $4880.00 | $4730.00 | $4760.00 | 16.64M |
| 11/12/2025 | $4720.00 | $4780.00 | $4710.00 | $4740.00 | 11.04M |
| 11/11/2025 | $4700.00 | $4750.00 | $4680.00 | $4700.00 | 8.81M |
| 11/10/2025 | $4620.00 | $4700.00 | $4610.00 | $4670.00 | 6.90M |
| 11/7/2025 | $4770.00 | $4790.00 | $4590.00 | $4620.00 | 18.92M |
| 11/6/2025 | $4810.00 | $4850.00 | $4750.00 | $4760.00 | 7.61M |
| 11/5/2025 | $4730.00 | $4810.00 | $4720.00 | $4810.00 | 7.05M |
| 11/4/2025 | $4780.00 | $4820.00 | $4720.00 | $4730.00 | 9.82M |
| 11/3/2025 | $4670.00 | $4810.00 | $4670.00 | $4770.00 | 10.19M |
| 10/31/2025 | $4790.00 | $4840.00 | $4670.00 | $4670.00 | 16.15M |
| 10/30/2025 | $5050.00 | $5150.00 | $4750.00 | $4790.00 | 20.12M |
| 10/29/2025 | $5050.00 | $5125.00 | $4990.00 | $5050.00 | 5.79M |
| 10/28/2025 | $5125.00 | $5225.00 | $5000.00 | $5075.00 | 8.73M |
| 10/27/2025 | $5250.00 | $5250.00 | $5025.00 | $5125.00 | 6.29M |
| 10/24/2025 | $5225.00 | $5275.00 | $5100.00 | $5150.00 | 3.64M |
| 10/23/2025 | $5225.00 | $5375.00 | $5175.00 | $5225.00 | 11.02M |
| 10/22/2025 | $4900.00 | $5225.00 | $4820.00 | $5175.00 | 15.20M |
| 10/21/2025 | $4970.00 | $4990.00 | $4850.00 | $4890.00 | 4.33M |
| 10/20/2025 | $5000.00 | $5075.00 | $4880.00 | $4940.00 | 6.01M |
| 10/17/2025 | $4890.00 | $5000.00 | $4880.00 | $4970.00 | 8.68M |
| 10/16/2025 | $4700.00 | $4900.00 | $4700.00 | $4860.00 | 4.63M |