Charoen Pokphand Indonesia TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4,730.00 | 4,810.00 | 4,720.00 | 4,810.00 | 4,596.75 | 7,049,600 |
| 2025-11-04 | 4,780.00 | 4,820.00 | 4,720.00 | 4,730.00 | 4,520.30 | 9,822,600 |
| 2025-11-03 | 4,670.00 | 4,810.00 | 4,670.00 | 4,770.00 | 4,558.52 | 10,188,700 |
| 2025-10-31 | 4,790.00 | 4,840.00 | 4,670.00 | 4,670.00 | 4,462.96 | 16,147,700 |
| 2025-10-30 | 5,050.00 | 5,150.00 | 4,750.00 | 4,790.00 | 4,577.64 | 20,118,700 |
| 2025-10-29 | 5,050.00 | 5,125.00 | 4,990.00 | 5,050.00 | 4,826.11 | 5,793,000 |
| 2025-10-28 | 5,125.00 | 5,225.00 | 5,000.00 | 5,075.00 | 4,850.00 | 8,730,200 |
| 2025-10-27 | 5,250.00 | 5,250.00 | 5,025.00 | 5,125.00 | 4,897.78 | 6,289,200 |
| 2025-10-24 | 5,225.00 | 5,275.00 | 5,100.00 | 5,150.00 | 4,921.67 | 3,638,500 |
| 2025-10-23 | 5,225.00 | 5,375.00 | 5,175.00 | 5,225.00 | 4,993.35 | 11,022,300 |
| 2025-10-22 | 4,900.00 | 5,225.00 | 4,820.00 | 5,175.00 | 4,945.57 | 15,199,500 |
| 2025-10-21 | 4,970.00 | 4,990.00 | 4,850.00 | 4,890.00 | 4,673.20 | 4,330,400 |
| 2025-10-20 | 5,000.00 | 5,075.00 | 4,880.00 | 4,940.00 | 4,720.99 | 6,008,900 |
← NewerPage 5 of 5 · 253 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.