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
2025-05-144,870.004,950.004,870.004,940.004,616.726,764,300
2025-05-094,860.004,890.004,770.004,800.004,485.883,437,900
2025-05-084,870.004,940.004,830.004,850.004,532.6110,092,200
2025-05-074,850.004,950.004,810.004,850.004,532.619,680,400
2025-05-064,670.004,840.004,670.004,800.004,485.8810,077,800
2025-05-054,740.004,800.004,650.004,650.004,345.705,709,900
2025-05-024,730.004,760.004,580.004,740.004,429.8111,124,300
2025-04-304,440.004,730.004,440.004,730.004,420.469,830,100
2025-04-294,470.004,480.004,420.004,440.004,149.446,233,600
2025-04-284,440.004,490.004,380.004,460.004,168.135,359,100
2025-04-254,280.004,420.004,270.004,420.004,130.7510,019,500
2025-04-244,200.004,380.004,190.004,280.003,999.9121,296,700
2025-04-234,110.004,190.004,070.004,190.003,915.8015,244,800
2025-04-224,130.004,180.003,970.004,050.003,784.9613,335,600
2025-04-214,240.004,240.004,100.004,160.003,887.766,814,800
2025-04-174,260.004,260.004,160.004,240.003,962.537,696,100
2025-04-164,260.004,340.004,210.004,260.003,981.2215,851,600
2025-04-154,370.004,490.004,180.004,250.003,971.8716,122,500
2025-04-144,150.004,350.004,150.004,320.004,037.298,413,800
2025-04-114,100.004,130.004,000.004,120.003,850.3810,474,000
2025-04-104,190.004,390.004,140.004,180.003,906.457,595,200
2025-04-093,980.004,240.003,980.004,050.003,784.968,359,700
2025-04-084,080.004,080.003,900.003,980.003,719.5410,903,800
2025-03-274,410.004,450.004,360.004,390.004,102.715,880,900
2025-03-264,400.004,510.004,360.004,480.004,186.826,446,500
2025-03-254,490.004,500.004,310.004,400.004,112.063,791,500
2025-03-244,470.004,480.004,380.004,400.004,112.062,748,500
2025-03-214,510.004,560.004,430.004,480.004,186.8210,239,100
2025-03-204,510.004,620.004,450.004,500.004,205.513,504,300
2025-03-194,390.004,590.004,360.004,500.004,205.519,986,700
2025-03-184,350.004,390.004,220.004,340.004,055.984,075,000
2025-03-174,300.004,350.004,280.004,320.004,037.291,665,800
2025-03-144,370.004,370.004,240.004,240.003,962.532,264,900
2025-03-134,310.004,380.004,310.004,380.004,093.371,488,600
2025-03-124,350.004,380.004,300.004,360.004,074.672,720,300
2025-03-114,400.004,470.004,310.004,310.004,027.953,061,500
2025-03-104,310.004,520.004,310.004,520.004,224.202,940,500
2025-03-074,400.004,430.004,300.004,310.004,027.954,683,700
2025-03-064,700.004,700.004,390.004,390.004,102.716,842,100
2025-03-054,260.004,790.004,260.004,790.004,476.533,998,900
2025-03-044,420.004,490.004,250.004,260.003,981.226,343,400
2025-03-034,230.004,430.004,170.004,420.004,130.753,974,000
2025-02-284,430.004,490.004,190.004,190.003,915.8010,820,200
2025-02-274,510.004,510.004,390.004,430.004,140.092,670,200
2025-02-264,500.004,550.004,450.004,510.004,214.862,868,500
2025-02-254,670.004,670.004,480.004,490.004,196.173,210,000
2025-02-244,660.004,680.004,600.004,650.004,345.702,292,900
2025-02-214,610.004,670.004,580.004,660.004,355.044,764,000
2025-02-204,660.004,670.004,570.004,610.004,308.313,335,700
2025-02-194,650.004,670.004,600.004,640.004,336.352,269,500
2025-02-184,590.004,710.004,580.004,650.004,345.704,451,300
2025-02-174,600.004,600.004,540.004,590.004,289.622,117,600
2025-02-144,550.004,600.004,540.004,570.004,270.931,126,000
2025-02-134,570.004,650.004,530.004,530.004,233.551,679,100
2025-02-124,540.004,610.004,540.004,600.004,298.971,408,300
2025-02-114,590.004,610.004,510.004,540.004,242.891,561,600
2025-02-104,600.004,650.004,580.004,610.004,308.312,122,600
2025-02-074,610.004,650.004,530.004,600.004,298.972,969,800
2025-02-064,700.004,730.004,600.004,600.004,298.973,126,100
2025-02-054,710.004,730.004,650.004,680.004,373.733,095,700
← NewerPage 7 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.