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
2026-05-044,090.004,190.004,070.004,090.003,908.674,596,300
2026-05-014,010.004,010.004,010.004,010.003,832.220
2026-04-304,150.004,150.003,970.004,010.003,832.229,736,000
2026-04-294,120.004,170.004,090.004,110.003,927.782,879,300
2026-04-284,070.004,090.004,000.004,090.003,908.672,414,500
2026-04-274,140.004,150.004,030.004,070.003,889.563,047,700
2026-04-244,290.004,310.004,110.004,140.003,956.455,062,700
2026-04-234,390.004,400.004,280.004,290.004,099.805,089,500
2026-04-224,500.004,500.004,390.004,390.004,195.376,112,300
2026-04-214,480.004,500.004,420.004,500.004,300.495,571,300
2026-04-204,530.004,540.004,460.004,480.004,281.384,926,900
2026-04-174,470.004,530.004,460.004,530.004,329.169,531,800
2026-04-164,430.004,490.004,380.004,470.004,271.829,881,000
2026-04-154,350.004,400.004,330.004,400.004,204.936,201,500
2026-04-144,310.004,350.004,260.004,330.004,138.034,989,800
2026-04-134,340.004,350.004,310.004,310.004,118.923,594,800
2026-04-104,400.004,450.004,320.004,400.004,204.936,553,700
2026-04-094,450.004,490.004,340.004,400.004,204.9314,206,000
2026-04-084,230.004,490.004,220.004,490.004,290.9415,297,300
2026-04-074,110.004,230.004,070.004,230.004,042.465,837,800
2026-04-064,250.004,250.004,110.004,150.003,966.012,189,900
2026-04-024,150.004,250.004,120.004,250.004,061.589,671,800
2026-04-014,120.004,150.004,060.004,150.003,966.017,222,300
2026-03-314,050.004,100.004,010.004,100.003,918.238,714,400
2026-03-304,100.004,120.003,990.004,010.003,832.226,823,700
2026-03-274,030.004,130.004,030.004,100.003,918.237,424,900
2026-03-264,120.004,120.004,020.004,030.003,851.336,543,800
2026-03-254,140.004,140.004,050.004,140.003,956.4516,255,600
2026-03-173,970.003,970.003,720.003,970.003,793.9929,917,500
2026-03-163,620.003,970.003,550.003,970.003,793.9915,580,900
2026-03-133,700.003,700.003,520.003,600.003,440.3910,407,400
2026-03-123,640.003,760.003,580.003,680.003,516.8513,061,400
2026-03-113,510.003,630.003,500.003,630.003,469.0613,729,000
2026-03-103,530.003,600.003,460.003,500.003,344.8313,838,600
2026-03-093,500.003,510.003,390.003,510.003,354.3820,089,300
2026-03-063,680.003,680.003,600.003,620.003,459.5114,689,200
2026-03-053,720.003,770.003,610.003,680.003,516.8519,816,200
2026-03-044,000.004,000.003,610.003,670.003,507.2925,048,900
2026-03-033,950.004,090.003,950.004,000.003,822.6610,229,300
2026-03-024,200.004,200.003,940.003,940.003,765.3219,822,200
2026-02-274,370.004,390.004,250.004,250.004,061.5811,742,400
2026-02-264,350.004,410.004,300.004,410.004,214.487,749,400
2026-02-254,390.004,410.004,340.004,340.004,147.593,724,000
2026-02-244,440.004,440.004,360.004,360.004,166.704,222,100
2026-02-234,340.004,430.004,330.004,430.004,233.606,080,700
2026-02-204,290.004,330.004,240.004,330.004,138.033,053,800
2026-02-194,270.004,320.004,270.004,270.004,080.692,103,600
2026-02-184,310.004,340.004,270.004,270.004,080.694,782,000
2026-02-134,420.004,430.004,300.004,300.004,109.369,578,400
2026-02-124,480.004,480.004,410.004,410.004,214.483,658,000
2026-02-114,510.004,510.004,440.004,480.004,281.385,136,300
2026-02-104,510.004,510.004,450.004,450.004,252.716,583,000
2026-02-094,510.004,530.004,450.004,530.004,329.164,979,500
2026-02-064,500.004,520.004,450.004,490.004,290.946,401,100
2026-02-054,450.004,520.004,440.004,520.004,319.616,483,700
2026-02-044,500.004,530.004,420.004,450.004,252.717,655,700
2026-02-034,430.004,530.004,350.004,530.004,329.169,547,200
2026-02-024,440.004,450.004,310.004,440.004,243.155,788,200
2026-01-304,310.004,430.004,260.004,430.004,233.6010,956,600
2026-01-294,360.004,370.003,850.004,310.004,118.9216,359,500
← NewerPage 3 of 21 · 1,218 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.