See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← CPIN.JK stock page

Charoen Pokphand Indonesia TBK PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-084,210.004,210.004,050.004,050.003,870.444,768,900
2026-05-074,080.004,220.004,050.004,220.004,032.916,005,000
2026-05-064,110.004,130.004,010.004,040.003,860.896,617,500
2026-05-054,120.004,140.004,070.004,090.003,908.671,394,500
2026-05-044,090.004,190.004,070.004,090.003,908.674,596,300
2026-05-014,010.004,010.004,010.004,010.003,832.220
2026-04-304,150.004,150.003,970.004,010.003,832.229,736,000
2026-04-294,120.004,170.004,090.004,110.003,927.782,879,300
2026-04-284,070.004,090.004,000.004,090.003,908.672,414,500
2026-04-274,140.004,150.004,030.004,070.003,889.563,047,700
2026-04-244,290.004,310.004,110.004,140.003,956.455,062,700
2026-04-234,390.004,400.004,280.004,290.004,099.805,089,500
← NewerPage 3 of 3 · 132 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.