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
2025-11-054,730.004,810.004,720.004,810.004,596.757,049,600
2025-11-044,780.004,820.004,720.004,730.004,520.309,822,600
2025-11-034,670.004,810.004,670.004,770.004,558.5210,188,700
2025-10-314,790.004,840.004,670.004,670.004,462.9616,147,700
2025-10-305,050.005,150.004,750.004,790.004,577.6420,118,700
2025-10-295,050.005,125.004,990.005,050.004,826.115,793,000
2025-10-285,125.005,225.005,000.005,075.004,850.008,730,200
2025-10-275,250.005,250.005,025.005,125.004,897.786,289,200
2025-10-245,225.005,275.005,100.005,150.004,921.673,638,500
2025-10-235,225.005,375.005,175.005,225.004,993.3511,022,300
2025-10-224,900.005,225.004,820.005,175.004,945.5715,199,500
2025-10-214,970.004,990.004,850.004,890.004,673.204,330,400
2025-10-205,000.005,075.004,880.004,940.004,720.996,008,900
2025-10-174,890.005,000.004,880.004,970.004,749.668,683,700
2025-10-164,700.004,900.004,700.004,860.004,644.534,627,800
2025-10-154,700.004,860.004,640.004,640.004,434.299,998,000
2025-10-144,750.004,810.004,660.004,660.004,453.403,373,400
2025-10-134,710.004,810.004,680.004,700.004,491.632,700,200
2025-10-104,820.004,890.004,730.004,730.004,520.302,840,600
2025-10-094,750.004,860.004,740.004,860.004,644.533,293,200
2025-10-084,820.004,820.004,720.004,730.004,520.301,466,500
2025-10-074,760.004,850.004,750.004,750.004,539.412,192,500
2025-10-064,850.004,850.004,740.004,760.004,548.972,513,200
2025-10-034,680.004,850.004,680.004,840.004,625.424,093,800
2025-10-024,680.004,720.004,660.004,680.004,472.512,016,100
2025-10-014,660.004,770.004,660.004,680.004,472.513,993,600
2025-09-304,770.004,780.004,660.004,660.004,453.408,887,900
2025-09-294,840.004,890.004,740.004,800.004,587.193,088,000
2025-09-264,830.004,900.004,760.004,840.004,625.424,703,400
2025-09-254,680.004,830.004,670.004,820.004,606.315,533,200
2025-09-244,790.004,790.004,680.004,680.004,472.514,882,600
2025-09-234,750.004,800.004,730.004,790.004,577.643,377,300
2025-09-225,025.005,025.004,750.004,750.004,539.417,157,200
2025-09-194,930.005,075.004,860.005,075.004,850.0015,274,500
2025-09-184,890.004,980.004,820.004,940.004,720.997,900,000
2025-09-174,810.004,890.004,800.004,860.004,644.534,383,600
2025-09-164,750.004,810.004,720.004,810.004,596.754,736,300
2025-09-154,700.004,750.004,700.004,750.004,539.413,365,400
2025-09-124,690.004,720.004,660.004,700.004,491.635,046,800
2025-09-114,520.004,740.004,520.004,680.004,472.5114,377,300
2025-09-104,510.004,550.004,470.004,490.004,290.943,758,200
2025-09-094,530.004,580.004,450.004,480.004,281.387,360,200
2025-09-084,550.004,640.004,470.004,530.004,329.1611,905,800
2025-09-054,520.004,520.004,520.004,520.004,319.610
2025-09-044,440.004,560.004,370.004,520.004,319.618,489,900
2025-09-034,350.004,460.004,350.004,430.004,233.607,162,200
2025-09-024,280.004,360.004,240.004,330.004,138.037,080,300
2025-09-014,240.004,340.004,090.004,300.004,109.367,263,900
2025-08-294,380.004,400.004,270.004,270.004,080.699,361,900
2025-08-284,390.004,470.004,380.004,380.004,185.817,308,700
2025-08-274,420.004,470.004,380.004,380.004,185.8114,396,700
2025-08-264,500.004,500.004,420.004,430.004,233.6018,824,500
2025-08-254,520.004,530.004,450.004,480.004,281.3811,466,100
2025-08-224,520.004,580.004,520.004,520.004,319.617,556,800
2025-08-214,500.004,580.004,480.004,530.004,329.1610,482,100
2025-08-204,560.004,570.004,500.004,510.004,310.058,112,900
2025-08-194,460.004,570.004,440.004,520.004,319.6113,365,600
2025-08-184,440.004,440.004,440.004,440.004,243.150
2025-08-154,470.004,480.004,440.004,440.004,243.154,776,000
2025-08-144,480.004,510.004,450.004,450.004,252.7110,547,000
← NewerPage 5 of 21 · 1,215 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.