Charoen Pokphand Indonesia TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,630.00 | 4,760.00 | 4,590.00 | 4,750.00 | 4,331.81 | 20,384,100 |
| 2023-05-02 | 4,600.00 | 4,690.00 | 4,550.00 | 4,630.00 | 4,222.37 | 6,623,600 |
| 2023-04-28 | 4,630.00 | 4,630.00 | 4,560.00 | 4,590.00 | 4,185.90 | 10,076,300 |
| 2023-04-27 | 4,510.00 | 4,640.00 | 4,500.00 | 4,630.00 | 4,222.37 | 8,692,200 |
| 2023-04-26 | 4,470.00 | 4,550.00 | 4,330.00 | 4,550.00 | 4,149.42 | 12,174,500 |
| 2023-04-18 | 4,530.00 | 4,540.00 | 4,430.00 | 4,440.00 | 4,049.10 | 7,746,600 |
| 2023-04-17 | 4,490.00 | 4,540.00 | 4,450.00 | 4,540.00 | 4,140.30 | 6,409,200 |
| 2023-04-14 | 4,520.00 | 4,550.00 | 4,470.00 | 4,490.00 | 4,094.70 | 6,739,700 |
| 2023-04-13 | 4,490.00 | 4,530.00 | 4,430.00 | 4,530.00 | 4,131.18 | 5,769,500 |
| 2023-04-12 | 4,480.00 | 4,510.00 | 4,410.00 | 4,490.00 | 4,094.70 | 7,450,100 |
| 2023-04-11 | 4,560.00 | 4,570.00 | 4,460.00 | 4,480.00 | 4,085.58 | 5,901,700 |
| 2023-04-10 | 4,450.00 | 4,620.00 | 4,450.00 | 4,530.00 | 4,131.18 | 10,220,200 |
| 2023-04-06 | 4,560.00 | 4,630.00 | 4,420.00 | 4,420.00 | 4,030.86 | 16,762,900 |
| 2023-04-05 | 4,710.00 | 4,710.00 | 4,540.00 | 4,560.00 | 4,158.54 | 14,932,100 |
| 2023-04-04 | 4,830.00 | 4,860.00 | 4,640.00 | 4,710.00 | 4,295.33 | 19,303,900 |
| 2023-04-03 | 4,910.00 | 4,950.00 | 4,800.00 | 4,820.00 | 4,395.65 | 19,775,700 |
| 2023-03-31 | 5,075.00 | 5,075.00 | 4,990.00 | 4,990.00 | 4,550.68 | 5,057,700 |
| 2023-03-30 | 5,100.00 | 5,100.00 | 5,000.00 | 5,075.00 | 4,628.20 | 5,586,700 |
| 2023-03-29 | 5,075.00 | 5,100.00 | 5,025.00 | 5,100.00 | 4,651.00 | 4,263,900 |
| 2023-03-28 | 5,050.00 | 5,100.00 | 5,000.00 | 5,075.00 | 4,628.20 | 3,474,900 |
| 2023-03-27 | 5,150.00 | 5,150.00 | 5,000.00 | 5,000.00 | 4,559.80 | 4,332,100 |
| 2023-03-24 | 4,960.00 | 5,150.00 | 4,940.00 | 5,125.00 | 4,673.79 | 9,299,900 |
| 2023-03-21 | 4,930.00 | 4,970.00 | 4,870.00 | 4,970.00 | 4,532.44 | 6,169,300 |
| 2023-03-20 | 4,970.00 | 5,025.00 | 4,860.00 | 4,920.00 | 4,486.84 | 4,022,500 |
| 2023-03-17 | 4,800.00 | 5,300.00 | 4,800.00 | 4,970.00 | 4,532.44 | 30,591,000 |
| 2023-03-16 | 5,000.00 | 5,025.00 | 4,800.00 | 4,800.00 | 4,377.41 | 12,667,700 |
| 2023-03-15 | 4,970.00 | 5,075.00 | 4,960.00 | 5,000.00 | 4,559.80 | 7,773,200 |
| 2023-03-14 | 5,000.00 | 5,025.00 | 4,950.00 | 4,950.00 | 4,514.20 | 7,036,400 |
| 2023-03-13 | 4,940.00 | 5,025.00 | 4,920.00 | 4,990.00 | 4,550.68 | 16,813,300 |
| 2023-03-10 | 5,025.00 | 5,050.00 | 4,940.00 | 4,980.00 | 4,541.56 | 28,579,800 |
| 2023-03-09 | 5,200.00 | 5,225.00 | 5,025.00 | 5,025.00 | 4,582.60 | 12,860,400 |
| 2023-03-08 | 5,125.00 | 5,200.00 | 5,075.00 | 5,200.00 | 4,742.19 | 20,033,500 |
| 2023-03-07 | 5,300.00 | 5,300.00 | 5,125.00 | 5,125.00 | 4,673.79 | 8,228,700 |
| 2023-03-06 | 5,275.00 | 5,375.00 | 5,225.00 | 5,250.00 | 4,787.79 | 6,134,900 |
| 2023-03-03 | 5,425.00 | 5,425.00 | 5,250.00 | 5,275.00 | 4,810.59 | 16,242,300 |
| 2023-03-02 | 5,600.00 | 5,625.00 | 5,400.00 | 5,425.00 | 4,947.38 | 7,200,900 |
| 2023-03-01 | 5,375.00 | 5,625.00 | 5,375.00 | 5,600.00 | 5,106.98 | 16,961,200 |
| 2023-02-28 | 5,625.00 | 5,625.00 | 5,375.00 | 5,375.00 | 4,901.78 | 29,132,800 |
| 2023-02-27 | 5,625.00 | 5,650.00 | 5,550.00 | 5,625.00 | 5,129.77 | 9,022,600 |
| 2023-02-24 | 5,700.00 | 5,725.00 | 5,625.00 | 5,625.00 | 5,129.77 | 3,299,800 |
| 2023-02-23 | 5,725.00 | 5,775.00 | 5,650.00 | 5,700.00 | 5,198.17 | 9,744,600 |
| 2023-02-22 | 5,825.00 | 5,850.00 | 5,700.00 | 5,725.00 | 5,220.97 | 4,970,900 |
| 2023-02-21 | 5,900.00 | 5,975.00 | 5,850.00 | 5,850.00 | 5,334.97 | 5,048,100 |
| 2023-02-20 | 5,825.00 | 5,900.00 | 5,775.00 | 5,900.00 | 5,380.56 | 3,000,900 |
| 2023-02-17 | 5,800.00 | 5,825.00 | 5,725.00 | 5,800.00 | 5,289.37 | 10,776,400 |
| 2023-02-16 | 5,825.00 | 5,850.00 | 5,725.00 | 5,800.00 | 5,289.37 | 6,465,100 |
| 2023-02-15 | 5,825.00 | 5,850.00 | 5,725.00 | 5,825.00 | 5,312.17 | 8,365,100 |
| 2023-02-14 | 5,750.00 | 5,825.00 | 5,700.00 | 5,825.00 | 5,312.17 | 8,872,300 |
| 2023-02-13 | 5,850.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,243.77 | 6,913,100 |
| 2023-02-10 | 5,800.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,334.97 | 5,091,800 |
| 2023-02-09 | 5,750.00 | 5,850.00 | 5,725.00 | 5,800.00 | 5,289.37 | 12,178,800 |
| 2023-02-08 | 5,850.00 | 5,850.00 | 5,725.00 | 5,750.00 | 5,243.77 | 6,480,400 |
| 2023-02-07 | 5,825.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,334.97 | 4,659,300 |
| 2023-02-06 | 5,825.00 | 5,850.00 | 5,725.00 | 5,800.00 | 5,289.37 | 7,940,400 |
| 2023-02-03 | 5,850.00 | 5,850.00 | 5,775.00 | 5,825.00 | 5,312.17 | 3,380,500 |
| 2023-02-02 | 5,850.00 | 5,900.00 | 5,750.00 | 5,800.00 | 5,289.37 | 25,946,200 |
| 2023-02-01 | 5,825.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,357.76 | 18,095,800 |
| 2023-01-31 | 5,850.00 | 5,900.00 | 5,750.00 | 5,825.00 | 5,312.17 | 18,118,900 |
| 2023-01-30 | 5,850.00 | 5,925.00 | 5,800.00 | 5,875.00 | 5,357.76 | 3,916,100 |
| 2023-01-27 | 5,900.00 | 5,950.00 | 5,825.00 | 5,850.00 | 5,334.97 | 6,386,800 |
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.