Charoen Pokphand Indonesia TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5,075.00 | 5,125.00 | 4,840.00 | 4,840.00 | 4,325.61 | 10,400,900 |
| 2022-05-11 | 5,075.00 | 5,175.00 | 5,075.00 | 5,075.00 | 4,535.63 | 9,794,500 |
| 2022-05-10 | 4,910.00 | 5,150.00 | 4,800.00 | 5,075.00 | 4,535.63 | 14,890,000 |
| 2022-05-09 | 5,150.00 | 5,175.00 | 4,910.00 | 4,930.00 | 4,406.04 | 14,033,700 |
| 2022-04-28 | 5,100.00 | 5,250.00 | 5,050.00 | 5,150.00 | 4,602.66 | 18,224,900 |
| 2022-04-27 | 5,050.00 | 5,075.00 | 4,980.00 | 5,050.00 | 4,513.29 | 11,853,100 |
| 2022-04-26 | 4,920.00 | 5,050.00 | 4,910.00 | 5,025.00 | 4,490.95 | 11,296,800 |
| 2022-04-25 | 5,000.00 | 5,025.00 | 4,910.00 | 4,920.00 | 4,397.11 | 7,203,000 |
| 2022-04-22 | 5,000.00 | 5,075.00 | 4,890.00 | 5,000.00 | 4,468.60 | 11,702,100 |
| 2022-04-21 | 5,050.00 | 5,100.00 | 4,990.00 | 5,000.00 | 4,468.60 | 10,079,600 |
| 2022-04-20 | 5,150.00 | 5,200.00 | 5,025.00 | 5,025.00 | 4,490.95 | 10,036,700 |
| 2022-04-19 | 5,050.00 | 5,175.00 | 5,025.00 | 5,150.00 | 4,602.66 | 10,653,000 |
| 2022-04-18 | 4,990.00 | 5,100.00 | 4,980.00 | 5,000.00 | 4,468.60 | 9,857,100 |
| 2022-04-14 | 5,225.00 | 5,225.00 | 4,990.00 | 4,990.00 | 4,459.67 | 19,434,100 |
| 2022-04-13 | 5,325.00 | 5,325.00 | 5,175.00 | 5,225.00 | 4,669.69 | 11,179,500 |
| 2022-04-12 | 5,400.00 | 5,425.00 | 5,200.00 | 5,325.00 | 4,759.06 | 11,699,600 |
| 2022-04-11 | 5,525.00 | 5,550.00 | 5,275.00 | 5,400.00 | 4,826.09 | 16,411,800 |
| 2022-04-08 | 5,550.00 | 5,575.00 | 5,500.00 | 5,500.00 | 4,915.46 | 8,454,600 |
| 2022-04-07 | 5,575.00 | 5,625.00 | 5,525.00 | 5,550.00 | 4,960.15 | 6,261,300 |
| 2022-04-06 | 5,625.00 | 5,700.00 | 5,525.00 | 5,575.00 | 4,982.49 | 12,677,700 |
| 2022-04-05 | 5,725.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,049.52 | 7,252,200 |
| 2022-04-04 | 5,675.00 | 5,725.00 | 5,625.00 | 5,725.00 | 5,116.55 | 7,538,500 |
| 2022-04-01 | 5,650.00 | 5,675.00 | 5,600.00 | 5,675.00 | 5,071.86 | 5,733,400 |
| 2022-03-31 | 5,700.00 | 5,750.00 | 5,600.00 | 5,650.00 | 5,049.52 | 11,279,600 |
| 2022-03-30 | 5,650.00 | 5,675.00 | 5,600.00 | 5,675.00 | 5,071.86 | 8,084,800 |
| 2022-03-29 | 5,725.00 | 5,750.00 | 5,625.00 | 5,650.00 | 5,049.52 | 5,611,900 |
| 2022-03-28 | 5,650.00 | 5,725.00 | 5,575.00 | 5,700.00 | 5,094.21 | 8,442,800 |
| 2022-03-25 | 5,750.00 | 5,750.00 | 5,550.00 | 5,625.00 | 5,027.18 | 14,282,600 |
| 2022-03-24 | 5,650.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,138.89 | 5,895,500 |
| 2022-03-23 | 5,775.00 | 5,800.00 | 5,650.00 | 5,675.00 | 5,071.86 | 7,231,900 |
| 2022-03-22 | 5,750.00 | 5,775.00 | 5,700.00 | 5,775.00 | 5,161.24 | 5,083,300 |
| 2022-03-21 | 5,875.00 | 5,875.00 | 5,700.00 | 5,750.00 | 5,138.89 | 5,543,200 |
| 2022-03-18 | 5,775.00 | 5,875.00 | 5,700.00 | 5,875.00 | 5,250.61 | 13,414,100 |
| 2022-03-17 | 5,825.00 | 5,850.00 | 5,675.00 | 5,775.00 | 5,161.24 | 8,350,200 |
| 2022-03-16 | 5,700.00 | 5,825.00 | 5,675.00 | 5,800.00 | 5,183.58 | 6,318,300 |
| 2022-03-15 | 5,875.00 | 5,875.00 | 5,625.00 | 5,675.00 | 5,071.86 | 10,866,000 |
| 2022-03-14 | 5,800.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,228.27 | 7,497,300 |
| 2022-03-11 | 5,725.00 | 5,775.00 | 5,650.00 | 5,775.00 | 5,161.24 | 4,679,500 |
| 2022-03-10 | 5,625.00 | 5,725.00 | 5,575.00 | 5,725.00 | 5,116.55 | 7,063,500 |
| 2022-03-09 | 5,425.00 | 5,625.00 | 5,425.00 | 5,525.00 | 4,937.81 | 10,170,700 |
| 2022-03-08 | 5,500.00 | 5,575.00 | 5,350.00 | 5,400.00 | 4,826.09 | 11,806,800 |
| 2022-03-07 | 5,750.00 | 5,775.00 | 5,500.00 | 5,500.00 | 4,915.46 | 11,261,900 |
| 2022-03-04 | 5,700.00 | 5,800.00 | 5,675.00 | 5,700.00 | 5,094.21 | 6,784,300 |
| 2022-03-02 | 5,725.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,094.21 | 14,308,300 |
| 2022-03-01 | 5,800.00 | 5,850.00 | 5,650.00 | 5,725.00 | 5,116.55 | 15,520,700 |
| 2022-02-25 | 5,825.00 | 5,975.00 | 5,800.00 | 5,800.00 | 5,183.58 | 13,852,700 |
| 2022-02-24 | 6,000.00 | 6,000.00 | 5,750.00 | 5,825.00 | 5,205.92 | 10,848,900 |
| 2022-02-23 | 5,950.00 | 6,000.00 | 5,875.00 | 6,000.00 | 5,362.32 | 9,878,700 |
| 2022-02-22 | 5,775.00 | 6,000.00 | 5,750.00 | 6,000.00 | 5,362.32 | 12,436,300 |
| 2022-02-21 | 5,800.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,138.89 | 7,204,900 |
| 2022-02-18 | 5,775.00 | 5,850.00 | 5,750.00 | 5,825.00 | 5,205.92 | 5,351,500 |
| 2022-02-17 | 5,800.00 | 5,850.00 | 5,775.00 | 5,775.00 | 5,161.24 | 3,536,000 |
| 2022-02-16 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,183.58 | 5,431,700 |
| 2022-02-15 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,228.27 | 6,722,400 |
| 2022-02-14 | 5,850.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,183.58 | 6,525,600 |
| 2022-02-11 | 5,850.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,228.27 | 8,102,400 |
| 2022-02-10 | 5,875.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,228.27 | 5,168,400 |
| 2022-02-09 | 5,925.00 | 5,975.00 | 5,850.00 | 5,875.00 | 5,250.61 | 9,900,500 |
| 2022-02-08 | 6,100.00 | 6,125.00 | 5,900.00 | 5,900.00 | 5,272.95 | 6,946,000 |
| 2022-02-07 | 6,000.00 | 6,075.00 | 5,975.00 | 6,075.00 | 5,429.35 | 5,111,200 |
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.