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
2023-10-315,425.005,800.005,300.005,800.005,289.379,892,400
2023-10-305,450.005,450.005,250.005,425.004,947.384,601,600
2023-10-275,050.005,500.005,050.005,450.004,970.1810,468,000
2023-10-265,250.005,250.005,025.005,050.004,605.402,972,700
2023-10-255,075.005,300.005,075.005,250.004,787.795,916,300
2023-10-244,950.005,150.004,930.005,050.004,605.404,144,800
2023-10-235,225.005,225.004,950.004,950.004,514.208,001,300
2023-10-205,200.005,300.005,150.005,200.004,742.192,289,000
2023-10-195,350.005,350.005,200.005,200.004,742.192,939,000
2023-10-185,275.005,375.005,150.005,350.004,878.993,053,000
2023-10-175,200.005,300.005,175.005,225.004,764.992,977,700
2023-10-165,250.005,275.005,150.005,200.004,742.192,820,500
2023-10-135,150.005,250.005,025.005,200.004,742.194,460,800
2023-10-125,400.005,400.005,050.005,100.004,651.0016,577,200
2023-10-115,600.005,600.005,425.005,450.004,970.183,970,300
2023-10-105,675.005,675.005,525.005,550.005,061.382,646,600
2023-10-095,675.005,700.005,475.005,575.005,084.183,304,400
2023-10-065,650.005,775.005,650.005,675.005,175.377,331,400
2023-10-055,450.005,750.005,450.005,625.005,129.7716,110,200
2023-10-045,550.005,575.005,350.005,450.004,970.184,716,400
2023-10-035,450.005,650.005,450.005,525.005,038.589,880,200
2023-10-025,425.005,550.005,300.005,425.004,947.388,667,500
2023-09-295,375.005,500.005,350.005,425.004,947.385,832,500
2023-09-275,375.005,475.005,325.005,375.004,901.7813,629,200
2023-09-265,025.005,400.004,980.005,375.004,901.7824,143,100
2023-09-254,980.005,050.004,950.004,970.004,532.444,227,300
2023-09-224,920.005,025.004,920.004,970.004,532.446,305,800
2023-09-214,940.004,950.004,910.004,950.004,514.202,938,800
2023-09-204,910.004,970.004,910.004,910.004,477.723,059,600
2023-09-194,950.004,970.004,900.004,900.004,468.604,458,000
2023-09-185,000.005,025.004,920.004,950.004,514.207,457,600
2023-09-155,025.005,075.004,950.005,075.004,628.2013,506,600
2023-09-145,000.005,075.004,970.005,025.004,582.605,593,900
2023-09-134,990.005,025.004,980.005,000.004,559.802,580,700
2023-09-125,025.005,025.004,980.004,990.004,550.682,775,300
2023-09-114,910.005,000.004,910.005,000.004,559.803,383,200
2023-09-085,025.005,025.004,910.004,910.004,477.726,668,200
2023-09-075,000.005,025.004,950.005,025.004,582.605,142,500
2023-09-065,025.005,025.004,970.005,000.004,559.806,279,500
2023-09-055,000.005,050.005,000.005,025.004,582.604,912,600
2023-09-045,100.005,100.005,000.005,000.004,559.805,703,300
2023-09-015,175.005,175.005,075.005,125.004,673.793,361,200
2023-08-315,225.005,250.005,100.005,175.004,719.3912,640,100
2023-08-305,325.005,350.005,200.005,200.004,742.195,918,500
2023-08-295,275.005,400.005,275.005,325.004,856.198,166,400
2023-08-285,150.005,250.005,150.005,225.004,764.992,019,800
2023-08-255,150.005,225.005,150.005,150.004,696.592,113,600
2023-08-245,125.005,225.005,100.005,125.004,673.792,946,400
2023-08-235,200.005,200.005,075.005,125.004,673.795,703,600
2023-08-225,225.005,275.005,200.005,200.004,742.192,898,400
2023-08-215,225.005,275.005,200.005,225.004,764.993,403,100
2023-08-185,300.005,300.005,200.005,225.004,764.994,180,500
2023-08-165,300.005,350.005,250.005,275.004,810.593,103,500
2023-08-155,375.005,400.005,200.005,325.004,856.199,892,200
2023-08-145,250.005,375.005,175.005,325.004,856.197,988,200
2023-08-115,275.005,325.005,250.005,250.004,787.796,680,000
2023-08-105,350.005,350.005,200.005,250.004,787.794,505,100
2023-08-095,175.005,350.005,150.005,300.004,833.3912,811,900
2023-08-085,075.005,175.005,050.005,125.004,673.794,658,900
2023-08-075,050.005,125.005,025.005,100.004,651.005,159,100
← NewerPage 13 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.