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
2024-01-264,590.004,590.004,500.004,500.004,181.253,976,300
2024-01-254,620.004,650.004,570.004,590.004,264.874,656,100
2024-01-244,550.004,600.004,510.004,600.004,274.173,752,900
2024-01-234,570.004,590.004,490.004,550.004,227.716,736,300
2024-01-224,650.004,680.004,550.004,560.004,237.006,598,100
2024-01-194,710.004,710.004,630.004,630.004,302.044,717,000
2024-01-184,730.004,760.004,680.004,680.004,348.504,453,400
2024-01-174,710.004,760.004,650.004,730.004,394.9610,204,800
2024-01-164,760.004,760.004,730.004,730.004,394.964,470,600
2024-01-154,680.004,760.004,680.004,730.004,394.965,984,300
2024-01-124,680.004,710.004,610.004,680.004,348.5010,100,900
2024-01-114,800.004,800.004,650.004,660.004,329.9215,147,400
2024-01-104,820.004,850.004,730.004,770.004,432.129,794,700
2024-01-094,920.004,950.004,810.004,820.004,478.5810,576,800
2024-01-084,950.004,950.004,910.004,920.004,571.506,595,200
2024-01-054,960.004,980.004,940.004,950.004,599.376,935,500
2024-01-044,970.005,000.004,950.004,960.004,608.677,863,600
2024-01-035,025.005,025.004,970.004,970.004,617.964,304,300
2024-01-025,050.005,050.004,970.005,025.004,669.064,646,900
2023-12-295,025.005,050.005,000.005,025.004,669.063,425,800
2023-12-285,000.005,050.004,960.005,025.004,669.063,906,300
2023-12-275,000.005,025.004,980.004,980.004,627.254,851,900
2023-12-225,050.005,050.005,000.005,000.004,645.831,057,100
2023-12-215,025.005,025.004,990.005,025.004,669.065,014,900
2023-12-205,075.005,075.005,000.005,025.004,669.062,498,900
2023-12-194,990.005,075.004,980.005,075.004,715.521,210,200
2023-12-185,000.005,025.004,950.004,970.004,617.966,879,500
2023-12-155,125.005,150.005,000.005,000.004,645.8316,216,100
2023-12-145,075.005,150.005,025.005,125.004,761.984,271,900
2023-12-135,025.005,050.004,990.005,050.004,692.293,196,400
2023-12-125,100.005,100.004,990.005,000.004,645.835,130,300
2023-12-115,025.005,075.005,000.005,075.004,715.524,147,300
2023-12-085,025.005,050.004,970.005,025.004,669.067,221,600
2023-12-075,050.005,075.004,960.004,980.004,627.255,883,500
2023-12-065,100.005,125.005,025.005,050.004,692.296,355,600
2023-12-055,025.005,100.004,990.005,100.004,738.7512,752,800
2023-12-045,050.005,125.005,025.005,025.004,669.065,118,000
2023-12-015,075.005,175.005,000.005,000.004,645.8314,371,900
2023-11-305,075.005,200.005,000.005,200.004,831.6730,374,300
2023-11-295,300.005,300.005,025.005,050.004,692.2912,990,400
2023-11-285,225.005,325.005,125.005,275.004,901.3533,088,800
2023-11-275,275.005,375.005,250.005,275.004,901.353,778,500
2023-11-245,425.005,425.005,200.005,275.004,901.356,134,500
2023-11-235,450.005,500.005,375.005,425.005,040.733,977,300
2023-11-225,400.005,550.005,350.005,450.005,063.964,837,200
2023-11-215,400.005,450.005,275.005,400.005,017.5012,920,200
2023-11-205,450.005,525.005,350.005,400.005,017.503,809,300
2023-11-175,400.005,500.005,275.005,500.005,110.429,478,700
2023-11-165,450.005,450.005,275.005,400.004,924.585,692,900
2023-11-155,525.005,575.005,350.005,450.004,970.187,429,200
2023-11-145,600.005,700.005,450.005,475.004,992.984,585,700
2023-11-135,650.005,675.005,550.005,600.005,106.982,320,600
2023-11-105,600.005,700.005,575.005,600.005,106.981,995,900
2023-11-095,675.005,775.005,575.005,650.005,152.574,470,800
2023-11-085,575.005,675.005,475.005,675.005,175.375,896,900
2023-11-075,500.005,550.005,375.005,550.005,061.384,186,900
2023-11-065,500.005,550.005,350.005,475.004,992.985,432,400
2023-11-035,375.005,600.005,350.005,500.005,015.785,956,800
2023-11-025,400.005,550.005,350.005,375.004,901.787,449,600
2023-11-015,600.005,600.005,350.005,375.004,901.787,213,400
← NewerPage 12 of 21 · 1,215 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.