Charoen Pokphand Indonesia TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 6,050.00 | 6,050.00 | 5,800.00 | 5,825.00 | 5,205.92 | 17,155,700 |
| 2021-11-12 | 6,075.00 | 6,125.00 | 6,025.00 | 6,050.00 | 5,407.01 | 8,012,300 |
| 2021-11-11 | 6,150.00 | 6,150.00 | 6,075.00 | 6,100.00 | 5,451.70 | 3,805,300 |
| 2021-11-10 | 6,150.00 | 6,175.00 | 6,075.00 | 6,100.00 | 5,451.70 | 9,942,500 |
| 2021-11-09 | 6,200.00 | 6,225.00 | 6,150.00 | 6,150.00 | 5,496.38 | 3,915,100 |
| 2021-11-08 | 6,225.00 | 6,250.00 | 6,150.00 | 6,175.00 | 5,518.73 | 4,727,300 |
| 2021-11-05 | 6,200.00 | 6,225.00 | 6,100.00 | 6,225.00 | 5,563.41 | 5,442,400 |
| 2021-11-04 | 6,200.00 | 6,225.00 | 6,150.00 | 6,175.00 | 5,518.73 | 2,945,400 |
| 2021-11-03 | 6,125.00 | 6,200.00 | 6,075.00 | 6,175.00 | 5,518.73 | 6,542,900 |
| 2021-11-02 | 6,200.00 | 6,250.00 | 6,100.00 | 6,125.00 | 5,474.04 | 9,746,700 |
| 2021-11-01 | 6,200.00 | 6,275.00 | 6,200.00 | 6,200.00 | 5,541.07 | 5,710,400 |
| 2021-10-29 | 6,250.00 | 6,250.00 | 6,150.00 | 6,200.00 | 5,541.07 | 8,898,100 |
| 2021-10-28 | 6,375.00 | 6,375.00 | 6,175.00 | 6,200.00 | 5,541.07 | 9,596,900 |
| 2021-10-27 | 6,325.00 | 6,375.00 | 6,275.00 | 6,375.00 | 5,697.47 | 8,036,500 |
| 2021-10-26 | 6,275.00 | 6,300.00 | 6,225.00 | 6,275.00 | 5,608.10 | 5,456,500 |
| 2021-10-25 | 6,350.00 | 6,375.00 | 6,225.00 | 6,225.00 | 5,563.41 | 8,563,400 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 180.0000 IDR |
| 2025-06-03 | 108.0000 IDR |
| 2024-06-03 | 30.0000 IDR |
| 2023-11-17 | 100.0000 IDR |
| 2022-06-03 | 108.0000 IDR |
| 2021-08-04 | 112.0000 IDR |
| 2020-09-03 | 81.0000 IDR |
| 2019-06-11 | 118.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.