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
2025-02-044,680.004,720.004,650.004,680.004,373.732,398,000
2025-02-034,670.004,680.004,620.004,680.004,373.731,769,500
2025-01-314,640.004,760.004,640.004,670.004,364.393,119,100
2025-01-304,750.004,750.004,620.004,620.004,317.665,179,300
2025-01-244,710.004,750.004,710.004,750.004,439.152,742,000
2025-01-234,800.004,800.004,710.004,710.004,401.773,337,700
2025-01-224,660.004,810.004,660.004,800.004,485.886,377,100
2025-01-214,640.004,750.004,610.004,610.004,308.313,924,600
2025-01-204,660.004,720.004,620.004,630.004,327.012,413,500
2025-01-174,550.004,660.004,520.004,660.004,355.043,421,200
2025-01-164,600.004,670.004,530.004,530.004,233.554,765,300
2025-01-154,590.004,640.004,560.004,600.004,298.973,773,100
2025-01-144,570.004,640.004,500.004,500.004,205.514,249,400
2025-01-134,730.004,770.004,560.004,560.004,261.595,570,100
2025-01-104,820.004,830.004,720.004,720.004,411.123,893,700
2025-01-094,830.004,860.004,800.004,800.004,485.881,946,100
2025-01-084,820.004,900.004,790.004,830.004,513.923,899,200
2025-01-074,820.004,850.004,780.004,820.004,504.572,193,700
2025-01-064,790.004,870.004,790.004,820.004,504.573,358,700
2025-01-034,810.004,840.004,750.004,790.004,476.532,528,300
2025-01-024,900.004,900.004,770.004,810.004,495.231,610,900
2024-12-304,730.004,820.004,710.004,760.004,448.503,712,000
2024-12-274,740.004,830.004,740.004,760.004,448.501,903,900
2024-12-244,850.004,860.004,730.004,730.004,420.462,106,200
2024-12-234,700.004,910.004,700.004,850.004,532.613,153,300
2024-12-204,620.004,720.004,620.004,660.004,355.0421,419,300
2024-12-194,740.004,740.004,600.004,600.004,298.975,217,900
2024-12-184,830.004,840.004,750.004,750.004,439.153,664,800
2024-12-174,880.004,920.004,810.004,840.004,523.262,474,200
2024-12-164,950.004,950.004,850.004,880.004,560.642,546,700
2024-12-134,960.004,970.004,930.004,950.004,626.062,055,000
2024-12-124,990.005,050.004,930.004,950.004,626.063,310,700
2024-12-114,910.004,990.004,910.004,990.004,663.452,515,800
2024-12-104,920.004,960.004,870.004,930.004,607.374,132,700
2024-12-094,920.004,980.004,910.004,910.004,588.682,171,000
2024-12-064,930.005,200.004,850.004,910.004,588.686,928,000
2024-12-054,970.004,970.004,870.004,930.004,607.373,358,300
2024-12-044,740.004,990.004,740.004,980.004,654.106,121,800
2024-12-034,720.004,770.004,690.004,740.004,429.815,592,900
2024-12-024,670.004,790.004,670.004,720.004,411.122,396,300
2024-11-294,760.004,780.004,670.004,670.004,364.394,699,800
2024-11-284,720.004,770.004,660.004,750.004,439.153,413,900
2024-11-264,680.004,710.004,650.004,670.004,364.393,739,600
2024-11-254,700.004,780.004,680.004,680.004,373.7310,797,000
2024-11-224,660.004,750.004,590.004,700.004,392.426,700,100
2024-11-214,740.004,740.004,660.004,660.004,355.044,177,600
2024-11-204,800.004,800.004,710.004,710.004,401.772,703,000
2024-11-194,760.004,810.004,750.004,750.004,439.152,224,900
2024-11-184,800.004,800.004,740.004,760.004,448.502,348,800
2024-11-154,880.004,880.004,780.004,790.004,476.532,200,800
2024-11-144,900.004,920.004,870.004,880.004,560.643,893,200
2024-11-134,800.004,910.004,780.004,870.004,551.303,291,600
2024-11-124,760.004,840.004,760.004,800.004,485.884,975,500
2024-11-114,860.004,870.004,760.004,760.004,448.504,674,200
2024-11-084,870.004,920.004,860.004,860.004,541.951,990,100
2024-11-075,075.005,075.004,890.004,890.004,569.998,186,000
2024-11-064,910.005,100.004,890.005,075.004,742.8810,048,000
2024-11-054,980.004,980.004,900.004,900.004,579.342,408,900
2024-11-044,890.004,980.004,850.004,980.004,654.105,666,900
2024-11-015,200.005,200.004,860.004,890.004,569.9914,790,200
← NewerPage 8 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.