Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CPIN.JK stock page

Charoen Pokphand Indonesia TBK PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,520.002,530.002,390.002,440.002,440.0023,736,600
2026-10-162,500.002,590.002,500.002,560.002,560.0047,617,900
2026-10-152,970.002,970.002,880.002,940.002,940.0014,995,300
2026-10-142,970.002,990.002,940.002,990.002,990.0010,436,400
2026-10-133,020.003,020.002,910.002,960.002,960.008,658,700
2026-10-122,970.003,040.002,970.003,020.003,020.0021,476,900
2026-10-092,940.002,980.002,910.002,960.002,960.004,094,600
2026-10-082,930.003,010.002,910.002,930.002,930.009,369,900
2026-10-072,940.002,960.002,920.002,930.002,930.005,466,900
2026-10-062,910.002,970.002,900.002,940.002,940.009,709,900
2026-10-052,910.002,930.002,880.002,910.002,910.0010,477,200
2026-10-022,890.002,910.002,850.002,910.002,910.0014,460,900
2026-10-012,990.003,000.002,880.002,880.002,880.0020,673,900
2026-09-302,970.003,030.002,960.002,960.002,960.0020,208,300
2026-09-292,980.002,990.002,920.002,970.002,970.0022,478,600
2026-09-283,000.003,050.002,980.002,990.002,990.0012,129,300
2026-09-253,020.003,050.003,000.003,010.003,010.0012,352,000
2026-09-243,100.003,110.003,010.003,020.003,020.0021,589,200
2026-09-233,150.003,150.003,080.003,080.003,080.0022,082,400
2026-09-223,140.003,190.003,090.003,140.003,140.0031,524,500
2026-09-213,150.003,160.003,100.003,110.003,110.0020,794,100
2026-09-183,140.003,160.003,090.003,150.003,150.0045,863,400
2026-09-173,120.003,150.003,090.003,120.003,120.0017,277,800
2026-09-163,080.003,180.003,080.003,120.003,120.0018,585,500
2026-09-153,130.003,150.003,080.003,090.003,090.0033,737,600
2026-09-143,160.003,160.003,070.003,130.003,130.0029,402,300
2026-09-113,250.003,250.003,140.003,160.003,160.0052,753,000
2026-09-103,270.003,340.003,200.003,280.003,280.0048,089,500
2026-09-093,330.003,330.003,220.003,260.003,260.0059,699,300
2026-09-083,200.003,380.003,200.003,340.003,340.0038,614,700
2026-09-073,210.003,250.003,190.003,210.003,210.0027,302,900
2026-09-043,310.003,320.003,200.003,210.003,210.0033,822,800
2026-09-033,040.003,320.003,040.003,280.003,280.00123,271,700
2026-09-023,060.003,080.003,010.003,030.003,030.0034,023,500
2026-09-013,020.003,080.003,010.003,060.003,060.0093,014,400
2026-08-313,060.003,120.002,980.002,980.002,980.00471,531,000
2026-08-283,030.003,090.003,020.003,060.003,060.0022,982,800
2026-08-272,970.003,040.002,960.003,020.003,020.0027,815,700
2026-08-263,010.003,020.002,970.002,970.002,970.0017,949,700
2026-08-253,020.003,020.003,020.003,020.003,020.000
2026-08-243,040.003,040.003,000.003,020.003,020.0010,302,300
2026-08-213,020.003,040.003,000.003,030.003,030.006,858,900
2026-08-202,960.003,020.002,900.003,020.003,020.0028,222,500
2026-08-193,040.003,050.002,960.002,960.002,960.0016,630,800
2026-08-183,070.003,090.003,010.003,010.003,010.0018,718,700
2026-08-173,070.003,070.003,070.003,070.003,070.000
2026-08-143,090.003,110.003,070.003,070.003,070.0010,647,900
2026-08-133,100.003,120.003,050.003,070.003,070.0016,401,300
2026-08-123,110.003,150.003,100.003,150.003,150.0011,391,400
2026-08-113,090.003,130.003,080.003,100.003,100.0011,173,800
2026-08-103,150.003,160.003,080.003,080.003,080.0020,826,500
2026-08-073,150.003,170.003,120.003,140.003,140.0015,045,800
2026-08-063,110.003,170.003,110.003,160.003,160.009,501,700
2026-08-053,170.003,170.003,110.003,110.003,110.0017,825,100
2026-08-043,170.003,190.003,140.003,150.003,150.0011,358,400
2026-08-033,370.003,370.003,160.003,160.003,160.0012,122,200
2026-07-313,280.003,290.003,220.003,290.003,290.0010,839,900
2026-07-303,190.003,280.003,160.003,280.003,280.009,082,900
2026-07-293,150.003,200.003,110.003,160.003,160.007,316,900
2026-07-283,140.003,170.003,110.003,130.003,130.004,537,700
Page 1 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-03180.0000 IDR
2025-06-03108.0000 IDR
2024-06-0330.0000 IDR
2023-11-17100.0000 IDR
2022-06-03108.0000 IDR
2021-08-04112.0000 IDR
2020-09-0381.0000 IDR
2019-06-11118.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.