Charoen Pokphand Indonesia TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5,125.00 | 5,300.00 | 5,125.00 | 5,300.00 | 4,953.16 | 5,521,800 |
| 2024-08-06 | 5,250.00 | 5,300.00 | 5,100.00 | 5,100.00 | 4,766.25 | 5,656,300 |
| 2024-08-05 | 5,200.00 | 5,250.00 | 5,100.00 | 5,150.00 | 4,812.98 | 3,497,600 |
| 2024-08-02 | 5,250.00 | 5,275.00 | 5,075.00 | 5,250.00 | 4,906.43 | 11,501,600 |
| 2024-08-01 | 5,200.00 | 5,275.00 | 5,200.00 | 5,250.00 | 4,906.43 | 2,749,200 |
| 2024-07-31 | 5,250.00 | 5,275.00 | 5,150.00 | 5,225.00 | 4,883.07 | 7,413,200 |
| 2024-07-30 | 5,225.00 | 5,250.00 | 5,150.00 | 5,200.00 | 4,859.70 | 2,904,600 |
| 2024-07-29 | 5,275.00 | 5,325.00 | 5,150.00 | 5,175.00 | 4,836.34 | 7,803,400 |
| 2024-07-26 | 5,450.00 | 5,450.00 | 5,300.00 | 5,300.00 | 4,953.16 | 2,568,400 |
| 2024-07-25 | 5,400.00 | 5,425.00 | 5,250.00 | 5,425.00 | 5,069.98 | 6,454,600 |
| 2024-07-24 | 5,425.00 | 5,475.00 | 5,325.00 | 5,400.00 | 5,046.61 | 1,350,200 |
| 2024-07-23 | 5,425.00 | 5,625.00 | 5,375.00 | 5,400.00 | 5,046.61 | 4,151,500 |
| 2024-07-22 | 5,525.00 | 5,525.00 | 5,425.00 | 5,475.00 | 5,116.71 | 1,545,400 |
| 2024-07-19 | 5,450.00 | 5,525.00 | 5,375.00 | 5,475.00 | 5,116.71 | 3,165,100 |
| 2024-07-18 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,186.80 | 2,913,900 |
| 2024-07-17 | 5,550.00 | 5,550.00 | 5,400.00 | 5,475.00 | 5,116.71 | 2,535,000 |
| 2024-07-16 | 5,600.00 | 5,600.00 | 5,400.00 | 5,425.00 | 5,069.98 | 2,130,300 |
| 2024-07-15 | 5,575.00 | 5,575.00 | 5,400.00 | 5,500.00 | 5,140.07 | 2,947,400 |
| 2024-07-12 | 5,575.00 | 5,575.00 | 5,425.00 | 5,550.00 | 5,186.80 | 2,208,200 |
| 2024-07-11 | 5,425.00 | 5,650.00 | 5,425.00 | 5,525.00 | 5,163.43 | 12,826,600 |
| 2024-07-10 | 5,300.00 | 5,425.00 | 5,250.00 | 5,425.00 | 5,069.98 | 4,568,800 |
| 2024-07-09 | 5,275.00 | 5,300.00 | 5,225.00 | 5,300.00 | 4,953.16 | 1,795,800 |
| 2024-07-08 | 5,325.00 | 5,325.00 | 5,200.00 | 5,275.00 | 4,929.80 | 1,558,300 |
| 2024-07-05 | 5,250.00 | 5,350.00 | 5,150.00 | 5,275.00 | 4,929.80 | 2,674,800 |
| 2024-07-04 | 5,150.00 | 5,275.00 | 5,100.00 | 5,250.00 | 4,906.43 | 4,348,100 |
| 2024-07-03 | 5,125.00 | 5,150.00 | 5,025.00 | 5,150.00 | 4,812.98 | 4,209,300 |
| 2024-07-02 | 5,125.00 | 5,125.00 | 5,025.00 | 5,075.00 | 4,742.88 | 2,498,400 |
| 2024-07-01 | 5,100.00 | 5,150.00 | 5,075.00 | 5,100.00 | 4,766.25 | 4,427,600 |
| 2024-06-28 | 5,000.00 | 5,075.00 | 4,980.00 | 5,075.00 | 4,742.88 | 3,867,500 |
| 2024-06-27 | 5,150.00 | 5,150.00 | 5,025.00 | 5,025.00 | 4,696.16 | 3,223,500 |
| 2024-06-26 | 5,000.00 | 5,125.00 | 5,000.00 | 5,075.00 | 4,742.88 | 3,909,300 |
| 2024-06-25 | 5,100.00 | 5,125.00 | 5,000.00 | 5,025.00 | 4,696.16 | 2,528,700 |
| 2024-06-24 | 4,830.00 | 5,100.00 | 4,820.00 | 5,100.00 | 4,766.25 | 7,437,200 |
| 2024-06-21 | 4,780.00 | 4,900.00 | 4,770.00 | 4,780.00 | 4,467.19 | 17,649,100 |
| 2024-06-20 | 4,820.00 | 4,840.00 | 4,760.00 | 4,780.00 | 4,467.19 | 4,443,100 |
| 2024-06-19 | 4,900.00 | 4,960.00 | 4,820.00 | 4,820.00 | 4,504.57 | 3,202,700 |
| 2024-06-14 | 5,150.00 | 5,150.00 | 4,830.00 | 4,900.00 | 4,579.34 | 7,136,900 |
| 2024-06-13 | 5,175.00 | 5,275.00 | 5,100.00 | 5,100.00 | 4,766.25 | 4,789,600 |
| 2024-06-12 | 5,200.00 | 5,225.00 | 5,150.00 | 5,175.00 | 4,836.34 | 4,583,100 |
| 2024-06-11 | 5,150.00 | 5,225.00 | 5,100.00 | 5,100.00 | 4,766.25 | 4,645,100 |
| 2024-06-10 | 5,300.00 | 5,300.00 | 5,175.00 | 5,200.00 | 4,859.70 | 4,284,400 |
| 2024-06-07 | 5,225.00 | 5,375.00 | 5,225.00 | 5,225.00 | 4,883.07 | 3,806,100 |
| 2024-06-06 | 5,325.00 | 5,350.00 | 5,150.00 | 5,225.00 | 4,883.07 | 2,421,800 |
| 2024-06-05 | 5,275.00 | 5,300.00 | 5,200.00 | 5,225.00 | 4,883.07 | 3,874,700 |
| 2024-06-04 | 5,200.00 | 5,325.00 | 5,200.00 | 5,200.00 | 4,859.70 | 5,656,800 |
| 2024-06-03 | 5,150.00 | 5,275.00 | 5,150.00 | 5,200.00 | 4,859.70 | 5,364,200 |
| 2024-05-31 | 5,250.00 | 5,300.00 | 5,200.00 | 5,200.00 | 4,831.67 | 20,193,600 |
| 2024-05-30 | 5,250.00 | 5,325.00 | 5,175.00 | 5,200.00 | 4,831.67 | 7,806,900 |
| 2024-05-29 | 5,200.00 | 5,250.00 | 5,150.00 | 5,200.00 | 4,831.67 | 4,485,000 |
| 2024-05-28 | 5,275.00 | 5,350.00 | 5,175.00 | 5,250.00 | 4,878.12 | 4,258,000 |
| 2024-05-27 | 5,250.00 | 5,250.00 | 5,125.00 | 5,200.00 | 4,831.67 | 6,443,300 |
| 2024-05-22 | 5,225.00 | 5,250.00 | 5,150.00 | 5,225.00 | 4,854.90 | 4,432,500 |
| 2024-05-21 | 5,250.00 | 5,250.00 | 5,125.00 | 5,175.00 | 4,808.44 | 6,776,200 |
| 2024-05-20 | 5,275.00 | 5,325.00 | 5,175.00 | 5,225.00 | 4,854.90 | 3,096,600 |
| 2024-05-17 | 5,375.00 | 5,400.00 | 5,225.00 | 5,275.00 | 4,901.35 | 2,182,700 |
| 2024-05-16 | 5,400.00 | 5,425.00 | 5,350.00 | 5,375.00 | 4,994.27 | 14,044,700 |
| 2024-05-15 | 5,300.00 | 5,400.00 | 5,275.00 | 5,375.00 | 4,994.27 | 7,344,700 |
| 2024-05-14 | 5,225.00 | 5,375.00 | 5,225.00 | 5,275.00 | 4,901.35 | 8,259,800 |
| 2024-05-13 | 5,275.00 | 5,300.00 | 5,150.00 | 5,175.00 | 4,808.44 | 7,397,800 |
| 2024-05-08 | 5,325.00 | 5,325.00 | 5,250.00 | 5,300.00 | 4,924.58 | 7,150,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 180.0000 IDR |
| 2025-06-03 | 108.0000 IDR |
| 2024-06-03 | 30.0000 IDR |
| 2023-11-17 | 100.0000 IDR |
| 2022-06-03 | 108.0000 IDR |
| 2021-08-04 | 112.0000 IDR |
| 2020-09-03 | 81.0000 IDR |
| 2019-06-11 | 118.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.