Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CPIN.JK stock page

Charoen Pokphand Indonesia TBK PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-144,480.004,510.004,450.004,450.004,252.7110,547,000
2025-08-134,470.004,530.004,470.004,480.004,281.385,361,000
2025-08-124,480.004,520.004,450.004,460.004,262.278,804,600
2025-08-114,500.004,540.004,460.004,460.004,262.275,937,700
2025-08-084,530.004,560.004,500.004,500.004,300.497,436,200
2025-08-074,620.004,640.004,530.004,530.004,329.1610,863,200
2025-08-064,750.004,780.004,600.004,620.004,415.177,116,500
2025-08-054,810.004,840.004,700.004,700.004,491.636,220,600
2025-08-044,780.004,850.004,720.004,800.004,587.194,679,100
2025-08-014,900.004,930.004,770.004,770.004,558.526,982,800
2025-07-314,850.004,970.004,850.004,930.004,711.434,934,300
2025-07-304,900.004,940.004,850.004,890.004,673.205,239,100
2025-07-294,970.005,000.004,900.004,910.004,692.322,773,600
2025-07-285,025.005,025.004,950.004,970.004,749.662,037,000
2025-07-254,970.004,990.004,920.004,990.004,768.772,219,600
2025-07-245,025.005,025.004,930.004,950.004,730.542,618,300
2025-07-234,980.005,025.004,920.005,025.004,802.223,156,300
2025-07-224,950.004,990.004,910.004,940.004,720.993,541,500
2025-07-214,970.004,990.004,910.004,950.004,730.544,454,600
2025-07-185,050.005,100.004,950.004,950.004,730.547,309,800
2025-07-174,820.005,025.004,810.005,025.004,802.2211,235,200
2025-07-164,840.004,880.004,770.004,770.004,558.522,685,700
2025-07-154,840.004,880.004,820.004,820.004,606.311,996,000
2025-07-144,900.004,900.004,750.004,830.004,615.863,990,900
2025-07-114,880.004,940.004,810.004,940.004,720.994,146,400
2025-07-104,870.004,900.004,810.004,860.004,644.534,562,500
2025-07-094,710.004,860.004,690.004,860.004,644.534,956,300
2025-07-084,720.004,740.004,670.004,710.004,501.184,266,200
2025-07-074,610.004,740.004,570.004,740.004,529.853,329,000
2025-07-044,760.004,760.004,580.004,580.004,376.952,693,600
2025-07-034,660.004,780.004,640.004,760.004,548.975,162,700
2025-07-024,660.004,660.004,550.004,650.004,443.842,386,100
2025-07-014,800.004,800.004,630.004,660.004,453.403,656,400
2025-06-304,740.004,750.004,610.004,700.004,491.635,875,800
2025-06-264,610.004,650.004,540.004,650.004,443.843,583,500
2025-06-254,600.004,640.004,510.004,610.004,405.624,199,900
2025-06-244,430.004,630.004,430.004,590.004,386.506,543,200
2025-06-234,580.004,580.004,380.004,410.004,214.486,493,400
2025-06-204,710.004,720.004,520.004,650.004,443.8419,181,500
2025-06-194,790.004,820.004,710.004,710.004,501.185,469,500
2025-06-184,860.004,860.004,780.004,790.004,577.644,296,100
2025-06-174,800.004,860.004,780.004,860.004,644.534,310,700
2025-06-164,870.004,880.004,800.004,800.004,587.194,688,600
2025-06-134,970.004,970.004,860.004,900.004,682.763,299,000
2025-06-124,950.004,980.004,930.004,970.004,749.665,017,300
2025-06-114,840.004,920.004,810.004,920.004,701.876,439,700
2025-06-104,860.004,880.004,770.004,830.004,615.864,900,400
2025-06-054,940.004,940.004,810.004,860.004,644.534,216,400
2025-06-044,790.004,940.004,780.004,940.004,720.996,848,900
2025-06-034,820.004,830.004,760.004,790.004,577.647,302,900
2025-06-024,840.005,000.004,840.004,890.004,569.9910,781,300
2025-05-284,850.004,870.004,790.004,840.004,523.2617,176,300
2025-05-274,830.004,890.004,780.004,840.004,523.265,563,200
2025-05-264,890.004,910.004,770.004,830.004,513.927,023,900
2025-05-234,880.004,890.004,850.004,880.004,560.644,100,900
2025-05-224,890.004,900.004,830.004,880.004,560.646,391,500
2025-05-214,880.004,950.004,870.004,890.004,569.994,396,900
2025-05-204,870.004,930.004,820.004,820.004,504.573,906,700
2025-05-194,820.004,910.004,820.004,860.004,541.953,428,200
2025-05-164,940.004,940.004,850.004,930.004,607.372,284,700
← NewerPage 6 of 21 · 1,219 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.