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
2024-10-315,125.005,250.004,990.005,250.004,906.4310,680,900
2024-10-305,275.005,275.005,125.005,125.004,789.615,541,900
2024-10-295,125.005,300.005,125.005,275.004,929.8011,333,200
2024-10-285,150.005,150.005,025.005,125.004,789.613,408,800
2024-10-255,200.005,200.005,125.005,150.004,812.985,797,200
2024-10-245,050.005,200.005,050.005,150.004,812.9811,876,900
2024-10-235,000.005,075.004,990.005,075.004,742.883,497,100
2024-10-225,050.005,050.004,980.004,990.004,663.454,577,900
2024-10-215,125.005,150.005,050.005,050.004,719.525,445,000
2024-10-185,025.005,100.004,930.005,100.004,766.259,282,500
2024-10-175,050.005,050.004,990.005,000.004,672.793,869,100
2024-10-164,970.005,050.004,950.005,050.004,719.5210,163,900
2024-10-154,950.004,990.004,910.004,970.004,644.756,314,400
2024-10-144,870.004,950.004,870.004,950.004,626.065,329,500
2024-10-114,950.004,950.004,850.004,860.004,541.952,485,400
2024-10-104,850.004,940.004,820.004,890.004,569.997,207,100
2024-10-094,850.004,860.004,830.004,850.004,532.613,132,400
2024-10-084,840.004,860.004,800.004,850.004,532.616,665,400
2024-10-074,760.004,840.004,760.004,840.004,523.265,006,800
2024-10-044,740.004,760.004,720.004,760.004,448.504,241,400
2024-10-034,730.004,750.004,700.004,740.004,429.812,973,000
2024-10-024,720.004,760.004,700.004,730.004,420.465,800,900
2024-10-014,710.004,740.004,700.004,720.004,411.128,924,900
2024-09-304,800.004,810.004,700.004,700.004,392.4214,403,600
2024-09-274,890.004,890.004,790.004,800.004,485.889,602,800
2024-09-264,920.004,920.004,820.004,880.004,560.6412,956,600
2024-09-254,960.004,960.004,850.004,920.004,598.038,729,000
2024-09-244,980.004,980.004,910.004,920.004,598.036,287,400
2024-09-235,050.005,050.004,920.004,960.004,635.418,820,000
2024-09-205,050.005,075.004,970.005,000.004,672.7920,260,900
2024-09-194,940.005,050.004,940.005,050.004,719.5213,059,800
2024-09-184,960.004,980.004,920.004,940.004,616.728,150,900
2024-09-174,830.004,960.004,820.004,960.004,635.4111,969,900
2024-09-134,850.004,850.004,800.004,800.004,485.887,668,200
2024-09-124,770.004,870.004,770.004,850.004,532.618,071,400
2024-09-114,830.004,860.004,760.004,760.004,448.506,967,300
2024-09-104,850.004,870.004,800.004,830.004,513.925,672,600
2024-09-094,800.004,830.004,760.004,800.004,485.886,563,900
2024-09-064,840.004,890.004,780.004,790.004,476.5311,411,300
2024-09-054,840.004,910.004,830.004,850.004,532.618,891,800
2024-09-044,850.004,850.004,780.004,830.004,513.927,365,700
2024-09-034,860.004,870.004,820.004,850.004,532.618,623,300
2024-09-024,860.004,910.004,850.004,850.004,532.617,499,900
2024-08-304,960.004,960.004,860.004,860.004,541.9528,103,300
2024-08-295,050.005,050.004,950.004,950.004,626.065,542,200
2024-08-285,100.005,100.004,990.005,000.004,672.797,273,100
2024-08-275,025.005,100.004,980.005,075.004,742.885,705,300
2024-08-265,025.005,050.004,960.005,000.004,672.798,286,400
2024-08-235,075.005,100.005,000.005,025.004,696.165,684,800
2024-08-225,025.005,075.005,000.005,075.004,742.889,050,700
2024-08-215,125.005,150.005,025.005,050.004,719.526,556,200
2024-08-205,050.005,125.005,025.005,100.004,766.257,527,100
2024-08-195,100.005,150.005,000.005,000.004,672.797,974,500
2024-08-165,250.005,250.005,150.005,150.004,812.983,924,400
2024-08-155,175.005,325.005,100.005,200.004,859.7019,891,900
2024-08-145,125.005,175.005,050.005,175.004,836.3412,380,300
2024-08-135,200.005,200.005,025.005,150.004,812.9816,380,200
2024-08-125,175.005,175.005,100.005,150.004,812.984,174,500
2024-08-095,250.005,300.005,125.005,175.004,836.343,927,900
2024-08-085,275.005,325.005,225.005,250.004,906.434,368,100
← NewerPage 9 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.