Charoen Pokphand Indonesia TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5,850.00 | 5,875.00 | 5,700.00 | 5,800.00 | 5,289.37 | 8,535,500 |
| 2022-11-01 | 5,600.00 | 5,850.00 | 5,575.00 | 5,850.00 | 5,334.97 | 14,942,800 |
| 2022-10-31 | 5,650.00 | 5,650.00 | 5,525.00 | 5,575.00 | 5,084.18 | 9,517,000 |
| 2022-10-28 | 5,625.00 | 5,700.00 | 5,575.00 | 5,650.00 | 5,152.57 | 6,627,800 |
| 2022-10-27 | 5,650.00 | 5,750.00 | 5,625.00 | 5,725.00 | 5,220.97 | 6,024,300 |
| 2022-10-26 | 5,575.00 | 5,675.00 | 5,525.00 | 5,675.00 | 5,175.37 | 6,105,500 |
| 2022-10-25 | 5,550.00 | 5,625.00 | 5,425.00 | 5,550.00 | 5,061.38 | 12,765,100 |
| 2022-10-24 | 5,550.00 | 5,625.00 | 5,500.00 | 5,500.00 | 5,015.78 | 5,286,600 |
| 2022-10-21 | 5,425.00 | 5,600.00 | 5,425.00 | 5,550.00 | 5,061.38 | 10,952,400 |
| 2022-10-20 | 5,500.00 | 5,575.00 | 5,400.00 | 5,400.00 | 4,924.58 | 8,284,200 |
| 2022-10-19 | 5,400.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,015.78 | 3,247,400 |
| 2022-10-18 | 5,375.00 | 5,450.00 | 5,325.00 | 5,450.00 | 4,970.18 | 3,154,600 |
| 2022-10-17 | 5,275.00 | 5,400.00 | 5,275.00 | 5,350.00 | 4,878.99 | 3,986,000 |
| 2022-10-14 | 5,475.00 | 5,525.00 | 5,300.00 | 5,300.00 | 4,833.39 | 4,920,900 |
| 2022-10-13 | 5,475.00 | 5,550.00 | 5,400.00 | 5,475.00 | 4,992.98 | 7,086,000 |
| 2022-10-12 | 5,525.00 | 5,550.00 | 5,400.00 | 5,475.00 | 4,992.98 | 4,335,900 |
| 2022-10-11 | 5,475.00 | 5,575.00 | 5,425.00 | 5,525.00 | 5,038.58 | 4,543,500 |
| 2022-10-10 | 5,300.00 | 5,500.00 | 5,300.00 | 5,425.00 | 4,947.38 | 7,982,400 |
| 2022-10-07 | 5,300.00 | 5,400.00 | 5,250.00 | 5,300.00 | 4,833.39 | 6,906,100 |
| 2022-10-06 | 5,550.00 | 5,550.00 | 5,325.00 | 5,325.00 | 4,856.19 | 9,806,800 |
| 2022-10-05 | 5,525.00 | 5,600.00 | 5,500.00 | 5,525.00 | 5,038.58 | 4,809,700 |
| 2022-10-04 | 5,650.00 | 5,675.00 | 5,500.00 | 5,525.00 | 5,038.58 | 6,554,200 |
| 2022-10-03 | 5,625.00 | 5,675.00 | 5,600.00 | 5,625.00 | 5,129.77 | 3,342,600 |
| 2022-09-30 | 5,675.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,152.57 | 7,959,100 |
| 2022-09-29 | 5,625.00 | 5,700.00 | 5,600.00 | 5,675.00 | 5,175.37 | 4,444,400 |
| 2022-09-28 | 5,725.00 | 5,725.00 | 5,625.00 | 5,625.00 | 5,129.77 | 3,591,400 |
| 2022-09-27 | 5,650.00 | 5,725.00 | 5,625.00 | 5,725.00 | 5,220.97 | 3,887,700 |
| 2022-09-26 | 5,700.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,152.57 | 4,591,400 |
| 2022-09-23 | 5,675.00 | 5,725.00 | 5,600.00 | 5,700.00 | 5,198.17 | 5,712,300 |
| 2022-09-22 | 5,600.00 | 5,675.00 | 5,575.00 | 5,675.00 | 5,175.37 | 2,770,300 |
| 2022-09-21 | 5,575.00 | 5,675.00 | 5,575.00 | 5,625.00 | 5,129.77 | 5,632,200 |
| 2022-09-20 | 5,625.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,061.38 | 6,179,400 |
| 2022-09-19 | 5,550.00 | 5,675.00 | 5,500.00 | 5,575.00 | 5,084.18 | 7,040,900 |
| 2022-09-16 | 5,525.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,015.78 | 24,470,100 |
| 2022-09-15 | 5,625.00 | 5,675.00 | 5,550.00 | 5,550.00 | 5,061.38 | 11,049,700 |
| 2022-09-14 | 5,700.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,106.98 | 10,485,000 |
| 2022-09-13 | 5,825.00 | 5,850.00 | 5,700.00 | 5,725.00 | 5,220.97 | 7,067,100 |
| 2022-09-12 | 5,875.00 | 5,875.00 | 5,825.00 | 5,825.00 | 5,312.17 | 3,606,100 |
| 2022-09-09 | 5,825.00 | 5,900.00 | 5,775.00 | 5,875.00 | 5,357.76 | 3,440,700 |
| 2022-09-08 | 5,900.00 | 5,925.00 | 5,825.00 | 5,825.00 | 5,312.17 | 5,826,000 |
| 2022-09-07 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,380.56 | 5,558,700 |
| 2022-09-06 | 5,875.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,334.97 | 4,864,800 |
| 2022-09-05 | 5,900.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,357.76 | 3,487,000 |
| 2022-09-02 | 5,875.00 | 5,925.00 | 5,800.00 | 5,925.00 | 5,403.36 | 7,026,200 |
| 2022-09-01 | 5,875.00 | 5,950.00 | 5,875.00 | 5,875.00 | 5,357.76 | 2,228,300 |
| 2022-08-31 | 5,875.00 | 5,950.00 | 5,750.00 | 5,875.00 | 5,357.76 | 9,086,000 |
| 2022-08-30 | 5,950.00 | 5,975.00 | 5,875.00 | 5,875.00 | 5,357.76 | 7,010,900 |
| 2022-08-29 | 5,850.00 | 5,950.00 | 5,825.00 | 5,950.00 | 5,426.16 | 2,121,700 |
| 2022-08-26 | 5,925.00 | 5,975.00 | 5,875.00 | 5,875.00 | 5,357.76 | 3,412,600 |
| 2022-08-25 | 5,875.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,357.76 | 4,369,300 |
| 2022-08-24 | 5,875.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,357.76 | 2,598,200 |
| 2022-08-23 | 5,950.00 | 6,000.00 | 5,875.00 | 5,875.00 | 5,357.76 | 4,907,700 |
| 2022-08-22 | 5,900.00 | 5,950.00 | 5,825.00 | 5,950.00 | 5,426.16 | 5,872,800 |
| 2022-08-19 | 6,000.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,380.56 | 9,894,300 |
| 2022-08-18 | 5,725.00 | 5,975.00 | 5,650.00 | 5,925.00 | 5,403.36 | 17,745,200 |
| 2022-08-16 | 5,600.00 | 5,700.00 | 5,575.00 | 5,700.00 | 5,198.17 | 4,470,000 |
| 2022-08-15 | 5,675.00 | 5,700.00 | 5,550.00 | 5,575.00 | 5,084.18 | 6,351,100 |
| 2022-08-12 | 5,650.00 | 5,700.00 | 5,600.00 | 5,675.00 | 5,175.37 | 8,393,200 |
| 2022-08-11 | 5,800.00 | 5,800.00 | 5,650.00 | 5,650.00 | 5,152.57 | 7,383,300 |
| 2022-08-10 | 5,725.00 | 5,800.00 | 5,675.00 | 5,800.00 | 5,289.37 | 5,521,600 |
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.