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
2026-10-192,520.002,530.002,390.002,440.002,440.0023,736,600
2026-10-162,500.002,590.002,500.002,560.002,560.0047,617,900
2026-10-152,970.002,970.002,880.002,940.002,940.0014,995,300
2026-10-142,970.002,990.002,940.002,990.002,990.0010,436,400
2026-10-133,020.003,020.002,910.002,960.002,960.008,658,700
2026-10-122,970.003,040.002,970.003,020.003,020.0021,476,900
2026-10-092,940.002,980.002,910.002,960.002,960.004,094,600
2026-10-082,930.003,010.002,910.002,930.002,930.009,369,900
2026-10-072,940.002,960.002,920.002,930.002,930.005,466,900
2026-10-062,910.002,970.002,900.002,940.002,940.009,709,900
2026-10-052,910.002,930.002,880.002,910.002,910.0010,477,200
2026-10-022,890.002,910.002,850.002,910.002,910.0014,460,900
2026-10-012,990.003,000.002,880.002,880.002,880.0020,673,900
2026-09-302,970.003,030.002,960.002,960.002,960.0020,208,300
2026-09-292,980.002,990.002,920.002,970.002,970.0022,478,600
2026-09-283,000.003,050.002,980.002,990.002,990.0012,129,300
2026-09-253,020.003,050.003,000.003,010.003,010.0012,352,000
2026-09-243,100.003,110.003,010.003,020.003,020.0021,589,200
2026-09-233,150.003,150.003,080.003,080.003,080.0022,082,400
2026-09-223,140.003,190.003,090.003,140.003,140.0031,524,500
2026-09-213,150.003,160.003,100.003,110.003,110.0020,794,100
Page 1 of 1 · 21 trading days

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.