UK markets closed

PT Charoen Pokphand Indonesia Tbk (CPIN.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
5,075.00+50.00 (+1.00%)
At close: 04:14PM WIB
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20245,000.005,075.004,980.005,075.005,075.003,867,500
27 Jun 20245,150.005,150.005,025.005,025.005,025.003,223,500
26 Jun 20245,000.005,125.005,000.005,075.005,075.003,909,300
25 Jun 20245,100.005,125.005,000.005,025.005,025.002,528,700
24 Jun 20244,830.005,100.004,820.005,100.005,100.007,437,200
21 Jun 20244,780.004,900.004,770.004,780.004,780.0017,649,100
20 Jun 20244,820.004,840.004,760.004,780.004,780.004,443,100
19 Jun 20244,900.004,960.004,820.004,820.004,820.003,202,700
14 Jun 20245,150.005,150.004,830.004,900.004,900.007,136,900
13 Jun 20245,175.005,275.005,100.005,100.005,100.004,789,600
12 Jun 20245,200.005,225.005,150.005,175.005,175.004,583,100
11 Jun 20245,150.005,225.005,100.005,100.005,100.004,645,100
10 Jun 20245,300.005,300.005,175.005,200.005,200.004,284,400
07 Jun 20245,225.005,375.005,225.005,225.005,225.003,806,100
06 Jun 20245,325.005,350.005,150.005,225.005,225.002,421,800
05 Jun 20245,275.005,300.005,200.005,225.005,225.003,874,700
04 Jun 20245,200.005,325.005,200.005,200.005,200.005,656,800
03 Jun 20245,150.005,275.005,150.005,200.005,200.005,364,200
03 Jun 202430 Dividend
31 May 20245,250.005,300.005,200.005,200.005,170.0020,193,600
30 May 20245,250.005,325.005,175.005,200.005,170.007,806,900
29 May 20245,200.005,250.005,150.005,200.005,170.004,485,000
28 May 20245,275.005,350.005,175.005,250.005,219.714,258,000
27 May 20245,250.005,250.005,125.005,200.005,170.006,443,300
22 May 20245,225.005,250.005,150.005,225.005,194.864,432,500
21 May 20245,250.005,250.005,125.005,175.005,145.146,776,200
20 May 20245,275.005,325.005,175.005,225.005,194.863,096,600
17 May 20245,375.005,400.005,225.005,275.005,244.572,182,700
16 May 20245,400.005,425.005,350.005,375.005,343.9914,044,700
15 May 20245,300.005,400.005,275.005,375.005,343.997,344,700
14 May 20245,225.005,375.005,225.005,275.005,244.578,259,800
13 May 20245,275.005,300.005,150.005,175.005,145.147,397,800
08 May 20245,325.005,325.005,250.005,300.005,269.427,150,200
07 May 20245,300.005,325.005,225.005,300.005,269.426,493,600
06 May 20245,200.005,325.005,075.005,300.005,269.4212,186,600
03 May 20244,930.005,025.004,880.005,000.004,971.155,033,500
02 May 20245,025.005,050.004,860.004,860.004,831.966,101,700
30 Apr 20244,950.005,075.004,920.004,950.004,921.448,156,700
29 Apr 20244,950.005,000.004,850.005,000.004,971.154,817,800
26 Apr 20245,050.005,050.004,820.004,820.004,792.194,517,100
25 Apr 20245,000.005,075.004,920.005,025.004,996.013,992,200
24 Apr 20245,000.005,050.004,950.004,950.004,921.441,748,300
23 Apr 20245,025.005,125.004,960.005,000.004,971.157,851,100
22 Apr 20245,000.005,025.004,950.004,990.004,961.215,249,900
19 Apr 20244,840.005,025.004,820.004,950.004,921.447,787,300
18 Apr 20245,075.005,100.004,860.004,860.004,831.966,422,600
17 Apr 20245,075.005,250.005,050.005,075.005,045.727,444,200
16 Apr 20245,400.005,400.005,000.005,025.004,996.0112,055,100
05 Apr 20245,350.005,400.005,275.005,275.005,244.573,500,400
04 Apr 20245,250.005,400.005,225.005,325.005,294.289,401,800
03 Apr 20245,375.005,375.005,225.005,225.005,194.865,016,500
02 Apr 20245,250.005,375.005,175.005,350.005,319.1310,163,000
01 Apr 20245,250.005,250.005,125.005,200.005,170.003,534,900
28 Mar 20245,175.005,250.005,125.005,250.005,219.718,496,000
27 Mar 20245,200.005,250.005,100.005,175.005,145.1411,452,600
26 Mar 20245,275.005,275.005,125.005,225.005,194.8613,313,900
25 Mar 20245,325.005,325.005,200.005,300.005,269.425,159,600
22 Mar 20245,300.005,300.005,175.005,300.005,269.426,962,900
21 Mar 20245,300.005,300.005,200.005,275.005,244.574,945,800
20 Mar 20245,325.005,325.005,175.005,300.005,269.424,715,300
19 Mar 20245,200.005,325.005,150.005,325.005,294.287,749,700
18 Mar 20245,225.005,250.005,125.005,150.005,120.296,645,300
15 Mar 20245,250.005,300.005,175.005,225.005,194.8616,980,700
14 Mar 20245,150.005,250.005,150.005,250.005,219.7110,787,800
13 Mar 20245,175.005,225.005,125.005,150.005,120.295,509,400
08 Mar 20245,125.005,225.005,100.005,175.005,145.1411,083,800
07 Mar 20244,900.005,150.004,890.005,100.005,070.5820,514,400
06 Mar 20244,830.004,930.004,830.004,890.004,861.796,043,100
05 Mar 20244,900.004,900.004,830.004,830.004,802.136,479,700
04 Mar 20244,930.004,990.004,900.004,900.004,871.739,493,000
01 Mar 20244,830.004,980.004,830.004,930.004,901.5610,844,200
29 Feb 20244,890.004,900.004,820.004,840.004,812.089,172,500
28 Feb 20244,910.004,910.004,850.004,890.004,861.793,206,900
27 Feb 20244,930.004,930.004,850.004,890.004,861.797,635,500
26 Feb 20244,780.004,930.004,740.004,910.004,881.6712,472,700
23 Feb 20244,800.004,800.004,740.004,740.004,712.652,554,200
22 Feb 20244,750.004,810.004,720.004,800.004,772.314,356,800
21 Feb 20244,800.004,800.004,700.004,720.004,692.777,742,500
20 Feb 20244,750.004,830.004,750.004,800.004,772.315,260,900
19 Feb 20244,800.004,800.004,720.004,750.004,722.602,937,200
16 Feb 20244,900.004,900.004,740.004,800.004,772.319,428,400
15 Feb 20244,800.004,920.004,800.004,900.004,871.7314,393,100
13 Feb 20244,750.004,820.004,720.004,760.004,732.544,030,900
12 Feb 20244,730.004,780.004,650.004,750.004,722.608,892,600
07 Feb 20244,840.004,840.004,710.004,710.004,682.836,442,300
06 Feb 20244,750.004,860.004,710.004,840.004,812.0810,850,900
05 Feb 20244,640.004,780.004,610.004,720.004,692.7711,620,400
02 Feb 20244,450.004,650.004,430.004,640.004,613.238,399,800
01 Feb 20244,480.004,510.004,410.004,440.004,414.388,492,600
31 Jan 20244,530.004,570.004,480.004,480.004,454.158,787,300
30 Jan 20244,520.004,550.004,510.004,530.004,503.875,539,800
29 Jan 20244,490.004,550.004,490.004,550.004,523.753,865,800
26 Jan 20244,590.004,590.004,500.004,500.004,474.043,976,300
25 Jan 20244,620.004,650.004,570.004,590.004,563.524,656,100
24 Jan 20244,550.004,600.004,510.004,600.004,573.463,752,900
23 Jan 20244,570.004,590.004,490.004,550.004,523.756,736,300
22 Jan 20244,650.004,680.004,550.004,560.004,533.696,598,100
19 Jan 20244,710.004,710.004,630.004,630.004,603.294,717,000
18 Jan 20244,730.004,760.004,680.004,680.004,653.004,453,400
17 Jan 20244,710.004,760.004,650.004,730.004,702.7110,204,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...