Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CPIN.JK stock page

Charoen Pokphand Indonesia TBK PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-085,325.005,325.005,250.005,300.004,924.587,150,200
2024-05-075,300.005,325.005,225.005,300.004,924.586,493,600
2024-05-065,200.005,325.005,075.005,300.004,924.5812,186,600
2024-05-034,930.005,025.004,880.005,000.004,645.835,033,500
2024-05-025,025.005,050.004,860.004,860.004,515.756,101,700
2024-04-304,950.005,075.004,920.004,950.004,599.378,156,700
2024-04-294,950.005,000.004,850.005,000.004,645.834,817,800
2024-04-265,050.005,050.004,820.004,820.004,478.584,517,100
2024-04-255,000.005,075.004,920.005,025.004,669.063,992,200
2024-04-245,000.005,050.004,950.004,950.004,599.371,748,300
2024-04-235,025.005,125.004,960.005,000.004,645.837,851,100
2024-04-225,000.005,025.004,950.004,990.004,636.545,249,900
2024-04-194,840.005,025.004,820.004,950.004,599.377,787,300
2024-04-185,075.005,100.004,860.004,860.004,515.756,422,600
2024-04-175,075.005,250.005,050.005,075.004,715.527,444,200
2024-04-165,400.005,400.005,000.005,025.004,669.0612,055,100
2024-04-055,350.005,400.005,275.005,275.004,901.353,500,400
2024-04-045,250.005,400.005,225.005,325.004,947.819,401,800
2024-04-035,375.005,375.005,225.005,225.004,854.905,016,500
2024-04-025,250.005,375.005,175.005,350.004,971.0410,163,000
2024-04-015,250.005,250.005,125.005,200.004,831.673,534,900
2024-03-285,175.005,250.005,125.005,250.004,878.128,496,000
2024-03-275,200.005,250.005,100.005,175.004,808.4411,452,600
2024-03-265,275.005,275.005,125.005,225.004,854.9013,313,900
2024-03-255,325.005,325.005,200.005,300.004,924.585,159,600
2024-03-225,300.005,300.005,175.005,300.004,924.586,962,900
2024-03-215,300.005,300.005,200.005,275.004,901.354,945,800
2024-03-205,325.005,325.005,175.005,300.004,924.584,715,300
2024-03-195,200.005,325.005,150.005,325.004,947.817,749,700
2024-03-185,225.005,250.005,125.005,150.004,785.216,645,300
2024-03-155,250.005,300.005,175.005,225.004,854.9016,980,700
2024-03-145,150.005,250.005,150.005,250.004,878.1210,787,800
2024-03-135,175.005,225.005,125.005,150.004,785.215,509,400
2024-03-085,125.005,225.005,100.005,175.004,808.4411,083,800
2024-03-074,900.005,150.004,890.005,100.004,738.7520,514,400
2024-03-064,830.004,930.004,830.004,890.004,543.626,043,100
2024-03-054,900.004,900.004,830.004,830.004,487.876,479,700
2024-03-044,930.004,990.004,900.004,900.004,552.929,493,000
2024-03-014,830.004,980.004,830.004,930.004,580.7910,844,200
2024-02-294,890.004,900.004,820.004,840.004,497.179,172,500
2024-02-284,910.004,910.004,850.004,890.004,543.623,206,900
2024-02-274,930.004,930.004,850.004,890.004,543.627,635,500
2024-02-264,780.004,930.004,740.004,910.004,562.2112,472,700
2024-02-234,800.004,800.004,740.004,740.004,404.252,554,200
2024-02-224,750.004,810.004,720.004,800.004,460.004,356,800
2024-02-214,800.004,800.004,700.004,720.004,385.677,742,500
2024-02-204,750.004,830.004,750.004,800.004,460.005,260,900
2024-02-194,800.004,800.004,720.004,750.004,413.542,937,200
2024-02-164,900.004,900.004,740.004,800.004,460.009,428,400
2024-02-154,800.004,920.004,800.004,900.004,552.9214,393,100
2024-02-134,750.004,820.004,720.004,760.004,422.834,030,900
2024-02-124,730.004,780.004,650.004,750.004,413.548,892,600
2024-02-074,840.004,840.004,710.004,710.004,376.376,442,300
2024-02-064,750.004,860.004,710.004,840.004,497.1710,850,900
2024-02-054,640.004,780.004,610.004,720.004,385.6711,620,400
2024-02-024,450.004,650.004,430.004,640.004,311.338,399,800
2024-02-014,480.004,510.004,410.004,440.004,125.508,492,600
2024-01-314,530.004,570.004,480.004,480.004,162.678,787,300
2024-01-304,520.004,550.004,510.004,530.004,209.125,539,800
2024-01-294,490.004,550.004,490.004,550.004,227.713,865,800
← NewerPage 11 of 21 · 1,216 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.