Charoen Pokphand Indonesia TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 5,875.00 | 5,975.00 | 5,825.00 | 5,950.00 | 5,426.16 | 10,838,800 |
| 2023-01-25 | 5,975.00 | 5,975.00 | 5,825.00 | 5,875.00 | 5,357.76 | 2,358,000 |
| 2023-01-24 | 5,950.00 | 5,975.00 | 5,800.00 | 5,975.00 | 5,448.96 | 17,113,200 |
| 2023-01-20 | 6,050.00 | 6,075.00 | 5,925.00 | 5,950.00 | 5,426.16 | 10,717,100 |
| 2023-01-19 | 6,125.00 | 6,125.00 | 6,000.00 | 6,050.00 | 5,517.36 | 9,063,100 |
| 2023-01-18 | 6,100.00 | 6,150.00 | 6,025.00 | 6,125.00 | 5,585.75 | 7,325,500 |
| 2023-01-17 | 6,150.00 | 6,175.00 | 6,050.00 | 6,125.00 | 5,585.75 | 9,452,100 |
| 2023-01-16 | 6,150.00 | 6,200.00 | 6,075.00 | 6,175.00 | 5,631.35 | 3,345,200 |
| 2023-01-13 | 6,225.00 | 6,250.00 | 6,075.00 | 6,200.00 | 5,654.15 | 5,271,400 |
| 2023-01-12 | 6,225.00 | 6,250.00 | 6,125.00 | 6,225.00 | 5,676.95 | 8,266,600 |
| 2023-01-11 | 6,250.00 | 6,275.00 | 6,125.00 | 6,225.00 | 5,676.95 | 3,482,600 |
| 2023-01-10 | 6,250.00 | 6,275.00 | 6,125.00 | 6,250.00 | 5,699.75 | 7,075,700 |
| 2023-01-09 | 6,000.00 | 6,250.00 | 5,925.00 | 6,250.00 | 5,699.75 | 9,867,500 |
| 2023-01-06 | 5,850.00 | 6,000.00 | 5,775.00 | 6,000.00 | 5,471.76 | 4,616,700 |
| 2023-01-05 | 5,725.00 | 5,900.00 | 5,675.00 | 5,850.00 | 5,334.97 | 6,953,900 |
| 2023-01-04 | 5,775.00 | 5,800.00 | 5,675.00 | 5,675.00 | 5,175.37 | 3,019,400 |
| 2023-01-03 | 5,675.00 | 5,800.00 | 5,650.00 | 5,775.00 | 5,266.57 | 3,067,800 |
| 2023-01-02 | 5,650.00 | 5,700.00 | 5,625.00 | 5,675.00 | 5,175.37 | 1,200,800 |
| 2022-12-30 | 5,850.00 | 5,850.00 | 5,650.00 | 5,650.00 | 5,152.57 | 3,676,500 |
| 2022-12-29 | 5,825.00 | 5,875.00 | 5,750.00 | 5,850.00 | 5,334.97 | 3,400,800 |
| 2022-12-28 | 6,000.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,334.97 | 1,936,800 |
| 2022-12-27 | 5,825.00 | 6,000.00 | 5,825.00 | 6,000.00 | 5,471.76 | 2,465,000 |
| 2022-12-26 | 5,850.00 | 5,925.00 | 5,825.00 | 5,825.00 | 5,312.17 | 906,200 |
| 2022-12-23 | 5,950.00 | 5,950.00 | 5,825.00 | 5,850.00 | 5,334.97 | 1,599,800 |
| 2022-12-22 | 5,975.00 | 6,000.00 | 5,875.00 | 5,875.00 | 5,357.76 | 2,123,800 |
| 2022-12-21 | 5,875.00 | 5,975.00 | 5,875.00 | 5,950.00 | 5,426.16 | 2,322,400 |
| 2022-12-20 | 6,000.00 | 6,000.00 | 5,850.00 | 5,925.00 | 5,403.36 | 2,017,800 |
| 2022-12-19 | 6,000.00 | 6,025.00 | 5,950.00 | 6,000.00 | 5,471.76 | 3,641,400 |
| 2022-12-16 | 5,775.00 | 6,000.00 | 5,750.00 | 6,000.00 | 5,471.76 | 31,483,700 |
| 2022-12-15 | 5,900.00 | 5,900.00 | 5,725.00 | 5,725.00 | 5,220.97 | 9,861,900 |
| 2022-12-14 | 5,875.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,380.56 | 4,376,400 |
| 2022-12-13 | 5,825.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,357.76 | 5,738,300 |
| 2022-12-12 | 5,725.00 | 5,825.00 | 5,675.00 | 5,825.00 | 5,312.17 | 5,963,300 |
| 2022-12-09 | 5,775.00 | 5,775.00 | 5,650.00 | 5,725.00 | 5,220.97 | 4,822,400 |
| 2022-12-08 | 5,600.00 | 5,725.00 | 5,525.00 | 5,725.00 | 5,220.97 | 7,585,600 |
| 2022-12-07 | 5,600.00 | 5,700.00 | 5,525.00 | 5,625.00 | 5,129.77 | 13,089,700 |
| 2022-12-06 | 5,725.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,106.98 | 4,540,300 |
| 2022-12-05 | 5,725.00 | 5,800.00 | 5,625.00 | 5,725.00 | 5,220.97 | 8,268,300 |
| 2022-12-02 | 5,650.00 | 5,800.00 | 5,650.00 | 5,725.00 | 5,220.97 | 6,800,100 |
| 2022-12-01 | 5,775.00 | 5,775.00 | 5,600.00 | 5,675.00 | 5,175.37 | 32,048,500 |
| 2022-11-30 | 5,825.00 | 5,875.00 | 5,700.00 | 5,700.00 | 5,198.17 | 61,105,100 |
| 2022-11-29 | 5,775.00 | 5,825.00 | 5,675.00 | 5,825.00 | 5,312.17 | 13,220,100 |
| 2022-11-28 | 5,875.00 | 5,875.00 | 5,750.00 | 5,800.00 | 5,289.37 | 5,959,200 |
| 2022-11-25 | 5,750.00 | 5,875.00 | 5,700.00 | 5,875.00 | 5,357.76 | 7,523,700 |
| 2022-11-24 | 5,725.00 | 5,825.00 | 5,675.00 | 5,800.00 | 5,289.37 | 6,547,900 |
| 2022-11-23 | 5,725.00 | 5,825.00 | 5,650.00 | 5,725.00 | 5,220.97 | 2,908,900 |
| 2022-11-22 | 5,850.00 | 5,875.00 | 5,725.00 | 5,725.00 | 5,220.97 | 3,199,500 |
| 2022-11-21 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,334.97 | 2,299,500 |
| 2022-11-18 | 5,750.00 | 5,875.00 | 5,700.00 | 5,850.00 | 5,334.97 | 5,551,000 |
| 2022-11-17 | 5,850.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,243.77 | 3,969,400 |
| 2022-11-16 | 5,750.00 | 5,875.00 | 5,725.00 | 5,875.00 | 5,357.76 | 4,024,300 |
| 2022-11-15 | 5,800.00 | 5,850.00 | 5,725.00 | 5,825.00 | 5,312.17 | 5,232,500 |
| 2022-11-14 | 5,725.00 | 5,800.00 | 5,675.00 | 5,800.00 | 5,289.37 | 2,095,700 |
| 2022-11-11 | 5,725.00 | 5,775.00 | 5,625.00 | 5,725.00 | 5,220.97 | 9,117,600 |
| 2022-11-10 | 5,900.00 | 5,925.00 | 5,600.00 | 5,650.00 | 5,152.57 | 12,741,900 |
| 2022-11-09 | 5,900.00 | 5,925.00 | 5,750.00 | 5,925.00 | 5,403.36 | 14,493,500 |
| 2022-11-08 | 5,900.00 | 5,925.00 | 5,750.00 | 5,900.00 | 5,380.56 | 8,134,900 |
| 2022-11-07 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,380.56 | 9,029,200 |
| 2022-11-04 | 5,750.00 | 5,800.00 | 5,625.00 | 5,800.00 | 5,289.37 | 6,920,400 |
| 2022-11-03 | 5,800.00 | 5,800.00 | 5,675.00 | 5,750.00 | 5,243.77 | 5,290,100 |
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.