Charoen Pokphand Indonesia TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3,200.00 | 3,220.00 | 3,110.00 | 3,140.00 | 3,140.00 | 10,222,700 |
| 2026-07-24 | 3,300.00 | 3,300.00 | 3,160.00 | 3,230.00 | 3,230.00 | 14,477,700 |
| 2026-07-23 | 3,210.00 | 3,310.00 | 3,200.00 | 3,310.00 | 3,310.00 | 21,563,000 |
| 2026-07-22 | 3,150.00 | 3,220.00 | 3,120.00 | 3,210.00 | 3,210.00 | 21,587,200 |
| 2026-07-21 | 3,120.00 | 3,140.00 | 3,100.00 | 3,130.00 | 3,130.00 | 18,892,400 |
| 2026-07-20 | 3,130.00 | 3,160.00 | 3,100.00 | 3,110.00 | 3,110.00 | 11,179,500 |
← NewerPage 2 of 2 · 66 trading days
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.