Charoen Pokphand Indonesia TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 5,850.00 | 5,925.00 | 5,725.00 | 5,725.00 | 5,220.97 | 10,679,000 |
| 2022-08-08 | 5,750.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,334.97 | 4,403,600 |
| 2022-08-05 | 5,800.00 | 5,825.00 | 5,725.00 | 5,750.00 | 5,243.77 | 5,605,600 |
| 2022-08-04 | 5,825.00 | 5,825.00 | 5,725.00 | 5,825.00 | 5,312.17 | 9,302,300 |
| 2022-08-03 | 5,900.00 | 5,900.00 | 5,650.00 | 5,900.00 | 5,380.56 | 8,153,700 |
| 2022-08-02 | 5,875.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,380.56 | 4,411,800 |
| 2022-08-01 | 5,600.00 | 5,875.00 | 5,600.00 | 5,875.00 | 5,357.76 | 8,064,300 |
| 2022-07-29 | 5,750.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,106.98 | 16,609,700 |
| 2022-07-28 | 5,900.00 | 5,925.00 | 5,750.00 | 5,750.00 | 5,243.77 | 8,625,300 |
| 2022-07-27 | 5,850.00 | 5,925.00 | 5,800.00 | 5,900.00 | 5,380.56 | 3,132,400 |
| 2022-07-26 | 5,975.00 | 5,975.00 | 5,850.00 | 5,850.00 | 5,334.97 | 3,000,600 |
| 2022-07-25 | 5,925.00 | 6,000.00 | 5,825.00 | 5,975.00 | 5,448.96 | 2,990,100 |
| 2022-07-22 | 6,000.00 | 6,050.00 | 5,925.00 | 5,925.00 | 5,403.36 | 4,113,700 |
| 2022-07-21 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,471.76 | 9,758,700 |
| 2022-07-20 | 5,800.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,380.56 | 11,519,700 |
| 2022-07-19 | 5,750.00 | 5,800.00 | 5,625.00 | 5,800.00 | 5,289.37 | 5,438,400 |
| 2022-07-18 | 5,625.00 | 5,750.00 | 5,500.00 | 5,750.00 | 5,243.77 | 5,248,400 |
| 2022-07-15 | 5,775.00 | 5,875.00 | 5,600.00 | 5,600.00 | 5,106.98 | 8,485,300 |
| 2022-07-14 | 5,650.00 | 5,875.00 | 5,625.00 | 5,875.00 | 5,357.76 | 10,417,600 |
| 2022-07-13 | 5,625.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,152.57 | 3,038,200 |
| 2022-07-12 | 5,675.00 | 5,700.00 | 5,525.00 | 5,600.00 | 5,106.98 | 4,399,300 |
| 2022-07-11 | 5,725.00 | 5,725.00 | 5,600.00 | 5,700.00 | 5,198.17 | 1,858,000 |
| 2022-07-08 | 5,650.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,243.77 | 3,871,600 |
| 2022-07-07 | 5,725.00 | 5,725.00 | 5,625.00 | 5,650.00 | 5,152.57 | 4,509,500 |
| 2022-07-06 | 5,525.00 | 5,725.00 | 5,450.00 | 5,725.00 | 5,220.97 | 8,729,700 |
| 2022-07-05 | 5,750.00 | 5,775.00 | 5,575.00 | 5,575.00 | 5,084.18 | 9,419,700 |
| 2022-07-04 | 5,900.00 | 5,900.00 | 5,600.00 | 5,775.00 | 5,266.57 | 11,747,400 |
| 2022-07-01 | 6,000.00 | 6,000.00 | 5,600.00 | 5,925.00 | 5,403.36 | 13,033,400 |
| 2022-06-30 | 5,925.00 | 6,000.00 | 5,725.00 | 6,000.00 | 5,471.76 | 16,045,300 |
| 2022-06-29 | 5,800.00 | 6,000.00 | 5,800.00 | 5,925.00 | 5,403.36 | 16,124,500 |
| 2022-06-28 | 5,900.00 | 5,925.00 | 5,700.00 | 5,775.00 | 5,266.57 | 8,946,500 |
| 2022-06-27 | 5,750.00 | 5,900.00 | 5,650.00 | 5,900.00 | 5,380.56 | 14,331,200 |
| 2022-06-24 | 5,675.00 | 5,800.00 | 5,625.00 | 5,750.00 | 5,243.77 | 22,888,800 |
| 2022-06-23 | 5,500.00 | 5,700.00 | 5,450.00 | 5,650.00 | 5,152.57 | 23,313,500 |
| 2022-06-22 | 5,325.00 | 5,525.00 | 5,300.00 | 5,450.00 | 4,970.18 | 24,630,900 |
| 2022-06-21 | 5,225.00 | 5,350.00 | 5,200.00 | 5,325.00 | 4,856.19 | 14,342,600 |
| 2022-06-20 | 5,025.00 | 5,200.00 | 4,980.00 | 5,175.00 | 4,719.39 | 7,415,100 |
| 2022-06-17 | 5,125.00 | 5,200.00 | 5,025.00 | 5,025.00 | 4,582.60 | 13,680,700 |
| 2022-06-16 | 5,100.00 | 5,175.00 | 5,050.00 | 5,150.00 | 4,696.59 | 9,597,600 |
| 2022-06-15 | 5,075.00 | 5,100.00 | 4,970.00 | 5,025.00 | 4,582.60 | 5,235,600 |
| 2022-06-14 | 5,000.00 | 5,075.00 | 4,960.00 | 5,075.00 | 4,628.20 | 4,979,100 |
| 2022-06-13 | 5,000.00 | 5,025.00 | 4,910.00 | 5,025.00 | 4,582.60 | 6,267,900 |
| 2022-06-10 | 4,940.00 | 5,050.00 | 4,930.00 | 5,025.00 | 4,582.60 | 6,585,200 |
| 2022-06-09 | 5,175.00 | 5,200.00 | 4,950.00 | 4,950.00 | 4,514.20 | 14,796,800 |
| 2022-06-08 | 5,200.00 | 5,225.00 | 5,100.00 | 5,150.00 | 4,696.59 | 14,442,800 |
| 2022-06-07 | 5,350.00 | 5,350.00 | 5,200.00 | 5,200.00 | 4,742.19 | 13,813,200 |
| 2022-06-06 | 5,275.00 | 5,375.00 | 5,225.00 | 5,350.00 | 4,878.99 | 9,434,600 |
| 2022-06-03 | 5,300.00 | 5,350.00 | 5,200.00 | 5,275.00 | 4,810.59 | 11,293,500 |
| 2022-06-02 | 5,400.00 | 5,425.00 | 5,225.00 | 5,400.00 | 4,826.09 | 12,516,900 |
| 2022-05-31 | 5,175.00 | 5,400.00 | 5,075.00 | 5,400.00 | 4,826.09 | 36,522,300 |
| 2022-05-30 | 4,940.00 | 5,100.00 | 4,940.00 | 5,100.00 | 4,557.98 | 15,657,500 |
| 2022-05-27 | 4,890.00 | 4,950.00 | 4,890.00 | 4,920.00 | 4,397.11 | 11,725,900 |
| 2022-05-25 | 4,990.00 | 5,000.00 | 4,860.00 | 4,880.00 | 4,361.36 | 10,238,700 |
| 2022-05-24 | 5,050.00 | 5,050.00 | 4,930.00 | 4,990.00 | 4,459.67 | 7,846,100 |
| 2022-05-23 | 5,150.00 | 5,175.00 | 4,920.00 | 4,960.00 | 4,432.85 | 9,550,900 |
| 2022-05-20 | 4,970.00 | 5,150.00 | 4,950.00 | 5,150.00 | 4,602.66 | 7,884,500 |
| 2022-05-19 | 4,940.00 | 4,970.00 | 4,880.00 | 4,970.00 | 4,441.79 | 5,683,700 |
| 2022-05-18 | 4,950.00 | 4,980.00 | 4,920.00 | 4,950.00 | 4,423.92 | 5,724,200 |
| 2022-05-17 | 5,100.00 | 5,125.00 | 4,920.00 | 4,930.00 | 4,406.04 | 9,331,900 |
| 2022-05-13 | 4,850.00 | 5,150.00 | 4,850.00 | 5,050.00 | 4,513.29 | 13,971,700 |
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.