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
2023-08-045,075.005,150.005,025.005,025.004,582.604,397,200
2023-08-035,100.005,150.005,025.005,075.004,628.204,702,100
2023-08-025,175.005,225.005,075.005,100.004,651.008,093,000
2023-08-015,175.005,275.005,050.005,200.004,742.1912,275,100
2023-07-315,000.005,175.004,990.005,175.004,719.3910,766,200
2023-07-284,980.005,000.004,880.004,960.004,523.3210,673,600
2023-07-275,000.005,125.004,980.004,980.004,541.566,711,200
2023-07-265,000.005,025.004,940.005,000.004,559.8010,027,600
2023-07-255,075.005,150.004,990.005,000.004,559.807,405,200
2023-07-245,175.005,200.005,075.005,075.004,628.203,029,700
2023-07-215,225.005,225.004,970.005,175.004,719.3922,262,600
2023-07-205,325.005,375.005,175.005,200.004,742.197,504,200
2023-07-185,425.005,425.005,275.005,325.004,856.196,029,300
2023-07-175,500.005,500.005,425.005,425.004,947.384,892,500
2023-07-145,425.005,475.005,400.005,475.004,992.985,629,300
2023-07-135,450.005,500.005,400.005,400.004,924.585,082,300
2023-07-125,475.005,475.005,400.005,450.004,970.183,747,200
2023-07-115,400.005,475.005,375.005,475.004,992.985,442,200
2023-07-105,375.005,475.005,350.005,375.004,901.783,693,100
2023-07-075,350.005,400.005,300.005,375.004,901.782,663,400
2023-07-065,500.005,500.005,300.005,375.004,901.787,575,500
2023-07-055,500.005,550.005,375.005,500.005,015.785,802,800
2023-07-045,450.005,600.005,350.005,500.005,015.7811,253,300
2023-07-035,325.005,450.005,300.005,425.004,947.389,745,800
2023-06-275,225.005,400.005,200.005,275.004,810.5910,337,300
2023-06-265,225.005,250.005,200.005,225.004,764.993,004,300
2023-06-235,150.005,225.005,125.005,200.004,742.193,225,300
2023-06-225,225.005,275.005,150.005,150.004,696.597,582,700
2023-06-215,175.005,275.005,175.005,225.004,764.9914,004,400
2023-06-205,200.005,225.005,100.005,225.004,764.996,289,400
2023-06-195,200.005,225.005,125.005,200.004,742.192,541,100
2023-06-165,100.005,250.005,100.005,200.004,742.1922,183,100
2023-06-155,075.005,150.005,025.005,100.004,651.005,442,800
2023-06-145,025.005,075.005,025.005,075.004,628.201,674,800
2023-06-135,100.005,100.004,990.005,025.004,582.604,677,500
2023-06-125,075.005,125.005,050.005,100.004,651.004,516,500
2023-06-095,000.005,100.005,000.005,025.004,582.603,347,700
2023-06-084,990.005,050.004,930.005,000.004,559.809,608,700
2023-06-074,910.005,050.004,900.004,980.004,541.5611,749,800
2023-06-064,900.004,920.004,820.004,900.004,468.6014,260,000
2023-06-054,970.005,075.004,880.004,900.004,468.6012,823,400
2023-05-314,960.004,970.004,860.004,950.004,514.2043,741,000
2023-05-305,225.005,225.004,960.004,960.004,523.329,999,800
2023-05-295,175.005,250.005,075.005,250.004,787.794,943,200
2023-05-265,100.005,225.005,050.005,175.004,719.3913,275,700
2023-05-255,100.005,225.005,025.005,100.004,651.0018,112,200
2023-05-244,960.005,150.004,960.005,100.004,651.000
2023-05-235,075.005,075.004,880.004,960.004,523.3217,589,300
2023-05-224,970.005,275.004,970.005,075.004,628.2022,400,900
2023-05-195,000.005,000.004,920.004,970.004,532.444,405,800
2023-05-174,980.005,050.004,870.005,000.004,559.808,792,300
2023-05-165,050.005,075.004,960.004,980.004,541.5612,720,200
2023-05-154,750.005,025.004,730.005,025.004,582.6021,929,500
2023-05-124,700.004,770.004,690.004,740.004,322.699,368,100
2023-05-114,680.004,770.004,670.004,690.004,277.099,835,300
2023-05-104,680.004,720.004,650.004,680.004,267.973,174,500
2023-05-094,680.004,680.004,620.004,680.004,267.978,182,000
2023-05-084,760.004,760.004,600.004,680.004,267.979,304,300
2023-05-054,810.004,810.004,580.004,790.004,368.298,341,200
2023-05-044,760.004,840.004,720.004,810.004,386.5313,556,100
← NewerPage 14 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.