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
2026-01-284,330.004,450.004,280.004,360.004,166.7022,495,000
2026-01-274,400.004,400.004,330.004,360.004,166.7010,177,600
2026-01-264,380.004,450.004,320.004,390.004,195.3712,876,700
2026-01-234,500.004,510.004,350.004,360.004,166.7015,630,800
2026-01-224,460.004,510.004,460.004,500.004,300.498,859,300
2026-01-214,460.004,540.004,430.004,450.004,252.7112,711,000
2026-01-204,450.004,470.004,400.004,420.004,224.049,670,400
2026-01-194,570.004,570.004,430.004,430.004,233.6019,140,600
2026-01-164,570.004,570.004,570.004,570.004,367.390
2026-01-154,550.004,590.004,540.004,570.004,367.399,656,600
2026-01-144,520.004,560.004,500.004,550.004,348.289,463,000
2026-01-134,490.004,530.004,480.004,520.004,319.619,560,300
2026-01-124,490.004,520.004,450.004,480.004,281.388,893,000
2026-01-094,500.004,530.004,470.004,490.004,290.945,274,700
2026-01-084,550.004,550.004,480.004,500.004,300.499,163,000
2026-01-074,580.004,580.004,460.004,550.004,348.2811,204,700
2026-01-064,570.004,610.004,510.004,580.004,376.9512,009,200
2026-01-054,560.004,590.004,500.004,570.004,367.398,656,600
2026-01-024,510.004,590.004,510.004,540.004,338.724,267,600
2026-01-014,510.004,510.004,510.004,510.004,310.050
2025-12-314,510.004,510.004,510.004,510.004,310.050
2025-12-304,550.004,580.004,510.004,510.004,310.053,653,300
2025-12-294,590.004,600.004,540.004,540.004,338.723,355,600
2025-12-264,590.004,590.004,590.004,590.004,386.500
2025-12-254,590.004,590.004,590.004,590.004,386.500
2025-12-244,550.004,610.004,540.004,590.004,386.503,032,200
2025-12-234,570.004,570.004,530.004,530.004,329.162,084,400
2025-12-224,640.004,640.004,550.004,550.004,348.283,886,100
2025-12-194,580.004,640.004,530.004,640.004,434.2910,955,400
2025-12-184,530.004,590.004,530.004,580.004,376.955,062,500
2025-12-174,560.004,570.004,530.004,530.004,329.164,154,700
2025-12-164,600.004,610.004,520.004,560.004,357.834,935,300
2025-12-154,520.004,590.004,510.004,590.004,386.504,683,400
2025-12-124,490.004,540.004,490.004,500.004,300.493,298,900
2025-12-114,630.004,650.004,450.004,470.004,271.8210,578,100
2025-12-104,650.004,700.004,610.004,610.004,405.626,263,000
2025-12-094,800.004,800.004,650.004,670.004,462.967,094,600
2025-12-084,770.004,800.004,730.004,800.004,587.193,966,500
2025-12-054,780.004,790.004,720.004,770.004,558.523,796,900
2025-12-044,780.004,780.004,730.004,770.004,558.525,056,600
2025-12-034,790.004,880.004,750.004,780.004,568.088,652,600
2025-12-024,730.004,820.004,700.004,750.004,539.418,797,100
2025-12-014,640.004,750.004,630.004,710.004,501.184,510,800
2025-11-284,670.004,690.004,620.004,630.004,424.734,197,700
2025-11-274,760.004,760.004,670.004,670.004,462.964,304,100
2025-11-264,720.004,770.004,690.004,760.004,548.976,175,600
2025-11-254,730.004,760.004,700.004,710.004,501.188,177,800
2025-11-244,750.004,770.004,700.004,730.004,520.3022,313,900
2025-11-214,740.004,780.004,680.004,740.004,529.858,411,100
2025-11-204,780.004,810.004,730.004,730.004,520.309,608,100
2025-11-194,710.004,750.004,710.004,750.004,539.418,553,700
2025-11-184,620.004,720.004,620.004,700.004,491.6311,054,200
2025-11-174,820.004,860.004,610.004,610.004,405.6218,350,500
2025-11-144,760.004,810.004,760.004,810.004,596.755,209,100
2025-11-134,760.004,880.004,730.004,760.004,548.9716,640,900
2025-11-124,720.004,780.004,710.004,740.004,529.8511,038,700
2025-11-114,700.004,750.004,680.004,700.004,491.638,813,600
2025-11-104,620.004,700.004,610.004,670.004,462.966,903,400
2025-11-074,770.004,790.004,590.004,620.004,415.1718,917,200
2025-11-064,810.004,850.004,750.004,760.004,548.977,605,600
← NewerPage 4 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.