Charoen Pokphand Indonesia TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 6,000.00 | 6,075.00 | 5,975.00 | 6,075.00 | 5,429.35 | 5,111,200 |
| 2022-02-04 | 6,000.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,339.98 | 3,724,200 |
| 2022-02-03 | 6,125.00 | 6,125.00 | 5,950.00 | 5,975.00 | 5,339.98 | 6,459,000 |
| 2022-02-02 | 6,200.00 | 6,250.00 | 6,075.00 | 6,125.00 | 5,474.04 | 5,802,700 |
| 2022-01-31 | 6,475.00 | 6,475.00 | 6,250.00 | 6,300.00 | 5,630.44 | 2,353,700 |
| 2022-01-28 | 6,425.00 | 6,475.00 | 6,400.00 | 6,475.00 | 5,786.84 | 2,348,500 |
| 2022-01-27 | 6,475.00 | 6,475.00 | 6,400.00 | 6,425.00 | 5,742.16 | 2,639,600 |
| 2022-01-26 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,809.18 | 2,805,700 |
| 2022-01-25 | 6,525.00 | 6,525.00 | 6,300.00 | 6,500.00 | 5,809.18 | 6,924,200 |
| 2022-01-24 | 6,525.00 | 6,525.00 | 6,425.00 | 6,525.00 | 5,831.53 | 3,945,100 |
| 2022-01-21 | 6,400.00 | 6,525.00 | 6,300.00 | 6,525.00 | 5,831.53 | 13,641,800 |
| 2022-01-20 | 6,400.00 | 6,400.00 | 6,275.00 | 6,400.00 | 5,719.81 | 6,124,900 |
| 2022-01-19 | 6,200.00 | 6,425.00 | 6,150.00 | 6,400.00 | 5,719.81 | 13,145,600 |
| 2022-01-18 | 6,150.00 | 6,200.00 | 6,125.00 | 6,200.00 | 5,541.07 | 7,963,600 |
| 2022-01-17 | 6,175.00 | 6,175.00 | 6,075.00 | 6,150.00 | 5,496.38 | 2,334,800 |
| 2022-01-14 | 6,150.00 | 6,200.00 | 6,075.00 | 6,175.00 | 5,518.73 | 5,102,900 |
| 2022-01-13 | 6,150.00 | 6,175.00 | 6,075.00 | 6,150.00 | 5,496.38 | 4,794,000 |
| 2022-01-12 | 6,125.00 | 6,150.00 | 6,075.00 | 6,150.00 | 5,496.38 | 5,019,100 |
| 2022-01-11 | 6,075.00 | 6,175.00 | 6,050.00 | 6,075.00 | 5,429.35 | 4,485,500 |
| 2022-01-10 | 6,175.00 | 6,200.00 | 6,075.00 | 6,075.00 | 5,429.35 | 3,864,700 |
| 2022-01-07 | 6,100.00 | 6,200.00 | 6,075.00 | 6,150.00 | 5,496.38 | 9,288,200 |
| 2022-01-06 | 6,025.00 | 6,100.00 | 5,950.00 | 6,100.00 | 5,451.70 | 6,556,800 |
| 2022-01-05 | 6,000.00 | 6,100.00 | 5,975.00 | 6,025.00 | 5,384.67 | 3,209,900 |
| 2022-01-04 | 5,975.00 | 6,075.00 | 5,975.00 | 6,000.00 | 5,362.32 | 3,986,200 |
| 2022-01-03 | 5,950.00 | 6,050.00 | 5,950.00 | 5,950.00 | 5,317.64 | 2,671,900 |
| 2021-12-30 | 5,975.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,317.64 | 2,557,000 |
| 2021-12-29 | 6,050.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,339.98 | 2,213,600 |
| 2021-12-28 | 5,950.00 | 6,025.00 | 5,925.00 | 6,000.00 | 5,362.32 | 3,773,600 |
| 2021-12-27 | 5,850.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,272.95 | 3,546,100 |
| 2021-12-24 | 5,850.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,228.27 | 1,062,000 |
| 2021-12-23 | 5,750.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,228.27 | 2,289,200 |
| 2021-12-22 | 5,900.00 | 5,950.00 | 5,750.00 | 5,750.00 | 5,138.89 | 4,689,100 |
| 2021-12-21 | 5,875.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,272.95 | 2,289,200 |
| 2021-12-20 | 5,875.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,250.61 | 3,594,800 |
| 2021-12-17 | 5,900.00 | 5,950.00 | 5,825.00 | 5,875.00 | 5,250.61 | 7,341,500 |
| 2021-12-16 | 5,975.00 | 6,000.00 | 5,875.00 | 5,950.00 | 5,317.64 | 5,262,600 |
| 2021-12-15 | 5,900.00 | 6,025.00 | 5,900.00 | 5,975.00 | 5,339.98 | 3,963,200 |
| 2021-12-14 | 5,950.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,272.95 | 4,151,500 |
| 2021-12-13 | 6,050.00 | 6,050.00 | 5,900.00 | 5,900.00 | 5,272.95 | 3,709,400 |
| 2021-12-10 | 5,925.00 | 6,050.00 | 5,875.00 | 6,050.00 | 5,407.01 | 6,537,300 |
| 2021-12-09 | 5,800.00 | 5,925.00 | 5,800.00 | 5,925.00 | 5,295.29 | 3,733,500 |
| 2021-12-08 | 5,850.00 | 5,925.00 | 5,800.00 | 5,800.00 | 5,183.58 | 8,302,600 |
| 2021-12-07 | 5,925.00 | 5,950.00 | 5,825.00 | 5,825.00 | 5,205.92 | 4,934,800 |
| 2021-12-06 | 6,000.00 | 6,050.00 | 5,850.00 | 5,925.00 | 5,295.29 | 8,313,400 |
| 2021-12-03 | 6,100.00 | 6,100.00 | 5,950.00 | 5,975.00 | 5,339.98 | 5,878,100 |
| 2021-12-02 | 5,925.00 | 6,100.00 | 5,875.00 | 6,100.00 | 5,451.70 | 10,348,100 |
| 2021-12-01 | 6,050.00 | 6,050.00 | 5,850.00 | 5,925.00 | 5,295.29 | 5,737,500 |
| 2021-11-30 | 5,725.00 | 6,075.00 | 5,725.00 | 6,075.00 | 5,429.35 | 24,799,500 |
| 2021-11-29 | 5,825.00 | 5,825.00 | 5,700.00 | 5,700.00 | 5,094.21 | 6,710,900 |
| 2021-11-26 | 5,925.00 | 5,950.00 | 5,775.00 | 5,825.00 | 5,205.92 | 7,930,400 |
| 2021-11-25 | 6,000.00 | 6,025.00 | 5,925.00 | 5,925.00 | 5,295.29 | 2,954,400 |
| 2021-11-24 | 5,950.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,362.32 | 6,709,300 |
| 2021-11-23 | 5,925.00 | 5,975.00 | 5,900.00 | 5,900.00 | 5,272.95 | 3,511,500 |
| 2021-11-22 | 5,950.00 | 6,000.00 | 5,900.00 | 5,925.00 | 5,295.29 | 5,378,300 |
| 2021-11-19 | 5,900.00 | 6,000.00 | 5,875.00 | 5,950.00 | 5,317.64 | 8,037,100 |
| 2021-11-18 | 5,975.00 | 5,975.00 | 5,825.00 | 5,850.00 | 5,228.27 | 10,295,500 |
| 2021-11-17 | 6,050.00 | 6,050.00 | 5,875.00 | 6,000.00 | 5,362.32 | 8,047,900 |
| 2021-11-16 | 5,850.00 | 6,050.00 | 5,825.00 | 6,025.00 | 5,384.67 | 13,367,100 |
| 2021-11-15 | 6,050.00 | 6,050.00 | 5,800.00 | 5,825.00 | 5,205.92 | 17,155,700 |
| 2021-11-12 | 6,075.00 | 6,125.00 | 6,025.00 | 6,050.00 | 5,407.01 | 8,012,300 |
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.