Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CPIN.JK stock page

Charoen Pokphand Indonesia TBK PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-273,200.003,220.003,110.003,140.003,140.0010,222,700
2026-07-243,300.003,300.003,160.003,230.003,230.0014,477,700
2026-07-233,210.003,310.003,200.003,310.003,310.0021,563,000
2026-07-223,150.003,220.003,120.003,210.003,210.0021,587,200
2026-07-213,120.003,140.003,100.003,130.003,130.0018,892,400
2026-07-203,130.003,160.003,100.003,110.003,110.0011,179,500
2026-07-173,120.003,130.003,090.003,120.003,120.0010,363,200
2026-07-163,070.003,120.003,070.003,110.003,110.007,163,200
2026-07-153,110.003,130.003,070.003,070.003,070.0011,886,700
2026-07-143,130.003,130.003,100.003,100.003,100.006,591,800
2026-07-133,120.003,120.003,070.003,120.003,120.004,602,700
2026-07-103,070.003,120.003,070.003,120.003,120.007,336,000
2026-07-093,070.003,080.003,030.003,070.003,070.0016,568,700
2026-07-083,170.003,170.003,060.003,060.003,060.0010,958,000
2026-07-073,070.003,180.003,050.003,180.003,180.0014,110,600
2026-07-063,090.003,100.003,050.003,070.003,070.0010,512,900
2026-07-033,130.003,160.003,080.003,080.003,080.0011,873,300
2026-07-023,170.003,210.003,110.003,110.003,110.009,942,000
2026-07-013,280.003,300.003,160.003,170.003,170.009,346,300
2026-06-303,130.003,400.003,010.003,400.003,400.0022,046,100
2026-06-293,160.003,180.003,100.003,100.003,100.009,773,700
2026-06-263,210.003,250.003,120.003,160.003,160.006,979,700
2026-06-253,120.003,270.003,110.003,210.003,210.0011,386,100
2026-06-243,190.003,220.003,120.003,120.003,120.0011,398,600
2026-06-233,180.003,210.003,120.003,150.003,150.009,656,900
2026-06-223,440.003,440.003,160.003,170.003,170.0012,257,900
2026-06-193,380.003,420.003,320.003,320.003,320.0059,758,000
2026-06-183,360.003,380.003,270.003,340.003,340.0010,630,100
2026-06-173,430.003,510.003,350.003,350.003,350.009,484,000
2026-06-163,410.003,410.003,410.003,410.003,410.000
2026-06-153,350.003,540.003,300.003,410.003,410.0012,123,700
2026-06-123,340.003,340.003,240.003,300.003,300.004,628,500
2026-06-113,250.003,310.003,180.003,260.003,260.0011,776,800
2026-06-103,350.003,350.003,190.003,240.003,240.0013,959,500
2026-06-093,120.003,300.003,120.003,300.003,300.0019,685,100
2026-06-083,380.003,380.003,080.003,150.003,150.0012,672,200
2026-06-053,400.003,540.003,360.003,380.003,380.0016,024,400
2026-06-043,860.003,860.003,420.003,420.003,420.0025,923,000
2026-06-033,950.003,970.003,810.003,860.003,860.0016,330,500
2026-06-024,270.004,330.004,060.004,060.003,880.0016,512,300
2026-06-014,270.004,270.004,270.004,270.004,080.690
2026-05-294,420.004,440.004,250.004,270.004,080.6967,380,000
2026-05-284,480.004,480.004,480.004,480.004,281.380
2026-05-274,480.004,480.004,480.004,480.004,281.380
2026-05-264,400.004,520.004,360.004,480.004,281.3810,649,900
2026-05-254,360.004,440.004,300.004,400.004,204.934,607,500
2026-05-224,270.004,350.004,150.004,350.004,157.145,365,000
2026-05-214,170.004,270.004,150.004,270.004,080.697,687,600
2026-05-204,050.004,170.004,010.004,170.003,985.125,053,900
2026-05-194,200.004,200.004,060.004,060.003,880.005,981,800
2026-05-184,320.004,320.004,110.004,200.004,013.797,729,800
2026-05-154,160.004,160.004,160.004,160.003,975.570
2026-05-144,160.004,160.004,160.004,160.003,975.570
2026-05-134,000.004,220.004,000.004,160.003,975.577,538,600
2026-05-124,030.004,080.003,960.003,980.003,803.557,523,700
2026-05-114,050.004,120.004,010.004,030.003,851.335,005,100
2026-05-084,210.004,210.004,050.004,050.003,870.444,768,900
2026-05-074,080.004,220.004,050.004,220.004,032.916,005,000
2026-05-064,110.004,130.004,010.004,040.003,860.896,617,500
2026-05-054,120.004,140.004,070.004,090.003,908.671,394,500
← NewerPage 2 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-03180.0000 IDR
2025-06-03108.0000 IDR
2024-06-0330.0000 IDR
2023-11-17100.0000 IDR
2022-06-03108.0000 IDR
2021-08-04112.0000 IDR
2020-09-0381.0000 IDR
2019-06-11118.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.