Efek Terdaftar

Charoen Pokphand Indonesia Tbk. PT

Security name
Charoen Pokphand Indonesia Tbk
Issuer
Charoen Pokphand Indonesia Tbk. PT
ISIN Code
ID1000117708
Short Code
CPIN
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
16,398,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
08 Desember 2010
Activity Sector
ANIMAL FEED
Number of Securities
16,398,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 5,275 5,375 5,225 5,350 94,346 50,065,065,000 4,210
07 Jun 2022 5,350 5,350 5,200 5,200 138,132 72,412,790,000 3,784
09 Jun 2022 5,175 5,200 4,950 4,950 147,968 74,148,392,500 7,972
14 Jun 2022 5,000 5,075 4,960 5,075 49,791 25,005,110,000 4,186
16 Jun 2022 5,100 5,175 5,050 5,150 95,976 49,379,620,000 3,638
17 Jun 2022 5,125 5,200 5,025 5,025 136,807 69,275,660,000 3,153
20 Jun 2022 5,025 5,200 4,980 5,175 74,151 38,095,476,000 3,595
21 Jun 2022 5,225 5,350 5,200 5,325 143,426 76,062,105,000 3,890
22 Jun 2022 5,325 5,525 5,300 5,450 246,309 133,840,492,500 7,526
23 Jun 2022 5,500 5,700 5,450 5,650 233,135 130,550,977,500 13,892
24 Jun 2022 5,675 5,800 5,625 5,750 228,888 131,135,175,000 20,846
27 Jun 2022 5,750 5,900 5,650 5,900 143,356 83,288,705,000 12,184
28 Jun 2022 5,900 5,925 5,700 5,775 81,512 47,481,422,500 4,172
30 Jun 2022 5,925 6,000 5,725 6,000 160,453 94,964,390,000 4,969
01 Jul 2022 6,000 6,000 5,600 5,925 130,334 75,718,085,000 5,953
11 Jul 2022 5,725 5,725 5,600 5,700 18,580 10,495,930,000 1,392
14 Jul 2022 5,650 5,875 5,625 5,875 104,176 60,438,742,500 3,542
20 Jul 2022 5,800 5,950 5,800 5,900 115,197 67,766,180,000 4,759
21 Jul 2022 5,900 6,000 5,800 6,000 97,587 58,170,332,500 3,355
22 Jul 2022 6,000 6,050 5,925 5,925 41,137 24,522,485,000 2,372
25 Jul 2022 5,925 6,000 5,825 5,975 29,901 17,688,600,000 1,712
26 Jul 2022 5,975 5,975 5,850 5,850 30,006 17,633,232,500 2,003
27 Jul 2022 5,850 5,925 5,800 5,900 31,324 18,419,612,500 1,559
01 Aug 2022 5,600 5,875 5,600 5,875 80,643 46,670,432,500 3,859
02 Aug 2022 5,875 5,900 5,750 5,900 44,370 25,963,160,000 2,099
03 Aug 2022 5,900 5,900 5,650 5,900 81,537 47,237,880,000 3,535
08 Aug 2022 5,750 5,850 5,700 5,850 44,036 25,572,990,000 1,467
09 Aug 2022 5,850 5,925 5,725 5,725 106,790 62,085,447,500 3,307
10 Aug 2022 5,725 5,800 5,675 5,800 55,216 31,651,157,500 2,285
11 Aug 2022 5,800 5,800 5,650 5,650 73,833 42,069,627,500 3,295
12 Aug 2022 5,650 5,700 5,600 5,675 84,700 47,753,530,000 3,471
15 Aug 2022 5,675 5,700 5,550 5,575 63,511 35,572,395,000 3,110
18 Aug 2022 5,725 5,975 5,650 5,925 177,452 103,938,215,000 8,959
19 Aug 2022 6,000 6,000 5,875 5,900 98,943 58,654,762,500 3,588
22 Aug 2022 5,900 5,950 5,825 5,950 58,728 34,675,882,500 2,347
24 Aug 2022 5,875 5,925 5,850 5,875 25,982 15,288,880,000 1,221
26 Aug 2022 5,925 5,975 5,875 5,875 34,126 20,116,615,000 850
29 Aug 2022 5,850 5,950 5,825 5,950 31,937 18,878,137,500 1,520
30 Aug 2022 5,950 5,975 5,875 5,875 47,537 28,003,922,500 1,466
02 Sep 2022 5,875 5,925 5,800 5,925 56,466 33,094,152,500 2,018
05 Sep 2022 5,900 5,925 5,850 5,875 34,870 20,503,165,000 1,545
06 Sep 2022 5,875 5,900 5,800 5,850 48,749 28,492,652,500 1,976
08 Sep 2022 5,900 5,925 5,825 5,825 58,260 34,135,765,000 2,547
09 Sep 2022 5,825 5,900 5,775 5,875 34,407 20,126,417,500 2,173
12 Sep 2022 5,875 5,875 5,825 5,825 36,061 21,043,375,000 1,926
21 Sep 2022 5,575 5,675 5,575 5,625 56,322 31,652,862,500 2,217
22 Sep 2022 5,600 5,675 5,575 5,675 27,703 15,678,342,500 1,371
23 Sep 2022 5,675 5,725 5,600 5,700 57,123 32,506,405,000 1,805
26 Sep 2022 5,700 5,700 5,600 5,650 45,914 25,889,277,500 2,283
28 Sep 2022 5,725 5,725 5,625 5,625 35,914 20,287,670,000 1,458
29 Sep 2022 5,625 5,700 5,600 5,675 44,444 25,209,595,000 2,321
03 Oct 2022 5,625 5,675 5,600 5,625 33,426 18,841,297,500 1,461
05 Oct 2022 5,525 5,600 5,500 5,525 48,097 26,561,845,000 1,948
06 Oct 2022 5,550 5,550 5,325 5,325 98,068 52,723,615,000 4,704
07 Oct 2022 5,300 5,400 5,250 5,300 69,061 36,610,812,500 3,659
13 Oct 2022 5,475 5,550 5,400 5,475 70,860 38,894,720,000 2,067
17 Oct 2022 5,275 5,400 5,275 5,350 39,860 21,336,785,000 1,680
18 Oct 2022 5,375 5,450 5,325 5,450 31,546 17,056,045,000 1,275
21 Oct 2022 5,425 5,600 5,425 5,550 109,524 60,752,255,000 3,301
03 Nov 2022 5,800 5,800 5,675 5,750 42,315 24,211,970,000 1,409
04 Nov 2022 5,750 5,800 5,625 5,800 54,714 31,289,235,000 2,596
08 Nov 2022 5,900 5,925 5,750 5,900 81,349 47,631,015,000 2,550
09 Nov 2022 5,900 5,925 5,750 5,925 114,194 67,134,430,000 2,049
10 Nov 2022 5,900 5,925 5,600 5,650 114,814 65,651,067,500 3,207
14 Nov 2022 5,725 5,800 5,675 5,800 33,262 19,198,840,000 1,953
15 Nov 2022 5,800 5,850 5,725 5,825 37,862 21,951,707,500 1,785
16 Nov 2022 5,750 5,875 5,725 5,875 40,243 23,472,642,500 1,676
17 Nov 2022 5,850 5,850 5,750 5,750 39,694 22,902,340,000 1,063
18 Nov 2022 5,750 5,875 5,700 5,850 55,512 32,316,067,500 1,768
21 Nov 2022 5,850 5,875 5,800 5,850 31,155 18,212,637,500 1,176
22 Nov 2022 5,850 5,875 5,725 5,725 31,995 18,465,575,000 2,369
24 Nov 2022 5,725 5,825 5,675 5,800 78,712 45,380,852,500 1,486
25 Nov 2022 5,750 5,875 5,700 5,875 52,718 30,612,580,000 2,014
28 Nov 2022 5,875 5,875 5,750 5,800 55,521 32,389,902,500 3,024
29 Nov 2022 5,775 5,825 5,675 5,825 119,634 68,994,302,500 2,494
01 Dec 2022 5,775 5,775 5,600 5,675 313,764 177,409,292,500 5,326
02 Dec 2022 5,650 5,800 5,650 5,725 68,090 39,035,195,000 2,322
05 Dec 2022 5,725 5,800 5,625 5,725 101,400 58,045,785,000 1,861
06 Dec 2022 5,725 5,750 5,550 5,600 45,504 25,554,825,000 2,044
07 Dec 2022 5,600 5,700 5,525 5,625 110,623 62,212,247,500 1,929
08 Dec 2022 5,600 5,725 5,525 5,725 62,203 35,142,605,000 2,002
13 Dec 2022 5,825 5,875 5,775 5,875 42,822 25,057,805,000 2,480
14 Dec 2022 5,875 5,950 5,850 5,900 43,766 25,804,915,000 2,033
15 Dec 2022 5,900 5,900 5,725 5,725 78,838 45,800,332,500 1,906
16 Dec 2022 5,775 6,000 5,750 6,000 201,808 120,466,760,000 2,518
19 Dec 2022 6,000 6,025 5,950 6,000 30,324 18,178,342,500 1,774
20 Dec 2022 6,000 6,000 5,850 5,925 20,178 11,937,875,000 1,068
21 Dec 2022 5,875 5,975 5,875 5,950 23,224 13,784,367,500 1,513
22 Dec 2022 5,975 6,000 5,875 5,875 16,293 9,650,377,500 899
23 Dec 2022 5,950 5,950 5,825 5,850 15,998 9,390,595,000 952
26 Dec 2022 5,850 5,925 5,825 5,825 9,079 5,329,517,500 1,021
27 Dec 2022 5,825 6,000 5,825 6,000 27,409 16,358,407,500 1,398
28 Dec 2022 6,000 6,000 5,850 5,850 23,289 13,785,827,500 1,340
29 Dec 2022 5,825 5,875 5,750 5,850 34,008 19,767,322,500 1,542
30 Dec 2022 5,850 5,850 5,650 5,650 36,765 20,979,190,000 1,747
02 Jan 2023 5,650 5,700 5,625 5,675 12,665 7,160,687,500 1,204
03 Jan 2023 5,675 5,800 5,650 5,775 30,688 17,610,562,500 1,493
04 Jan 2023 5,775 5,800 5,675 5,675 30,198 17,282,930,000 1,620
09 Jan 2023 6,000 6,250 5,925 6,250 98,733 60,502,405,000 3,772
10 Jan 2023 6,250 6,275 6,125 6,250 61,152 38,074,332,500 3,479
11 Jan 2023 6,250 6,275 6,125 6,225 45,624 28,330,047,500 2,093
16 Jan 2023 6,150 6,200 6,075 6,175 24,683 15,184,047,500 1,360
17 Jan 2023 6,150 6,175 6,050 6,125 94,521 57,787,067,500 1,919
18 Jan 2023 6,100 6,150 6,025 6,125 73,255 44,624,240,000 3,119
19 Jan 2023 6,125 6,125 6,000 6,050 82,778 50,006,260,000 2,636
20 Jan 2023 6,050 6,075 5,925 5,950 94,742 56,594,950,000 3,053
24 Jan 2023 5,950 5,975 5,800 5,975 157,524 92,719,355,000 3,225
25 Jan 2023 5,975 5,975 5,825 5,875 21,176 12,461,260,000 1,738
30 Jan 2023 5,850 5,925 5,800 5,875 58,376 34,188,080,000 2,887
01 Feb 2023 5,825 5,875 5,750 5,875 180,962 105,502,470,000 3,956
02 Feb 2023 5,850 5,900 5,750 5,800 218,486 126,923,882,500 3,638
08 Feb 2023 5,850 5,850 5,725 5,750 65,827 37,956,715,000 2,831
09 Feb 2023 5,750 5,850 5,725 5,800 114,009 66,035,765,000 2,053
10 Feb 2023 5,800 5,850 5,750 5,850 50,918 29,572,012,500 1,858
13 Feb 2023 5,850 5,850 5,750 5,750 59,242 34,341,850,000 2,528
14 Feb 2023 5,750 5,825 5,700 5,825 81,080 46,819,667,500 2,172
16 Feb 2023 5,825 5,850 5,725 5,800 64,675 37,389,247,500 2,168
17 Feb 2023 5,800 5,825 5,725 5,800 99,656 57,592,370,000 1,561
20 Feb 2023 5,825 5,900 5,775 5,900 30,009 17,561,570,000 1,133
21 Feb 2023 5,900 5,975 5,850 5,850 50,481 29,799,235,000 1,875
22 Feb 2023 5,825 5,850 5,700 5,725 55,811 32,060,632,500 3,984
24 Feb 2023 5,700 5,725 5,625 5,625 39,964 22,565,977,500 1,973
27 Feb 2023 5,625 5,650 5,550 5,625 83,687 46,829,182,500 4,230
28 Feb 2023 5,625 5,625 5,375 5,375 291,328 160,113,705,000 7,039
03 Mar 2023 5,425 5,425 5,250 5,275 162,423 86,102,862,500 5,076
06 Mar 2023 5,275 5,375 5,225 5,250 61,524 32,435,297,500 5,650
07 Mar 2023 5,300 5,300 5,125 5,125 79,455 41,030,660,000 7,180
16 Mar 2023 5,000 5,025 4,800 4,800 122,735 59,529,787,000 8,130
20 Mar 2023 4,970 5,025 4,860 4,920 40,526 19,937,215,500 2,504
24 Mar 2023 4,960 5,150 4,940 5,125 113,185 57,541,358,500 4,716
28 Mar 2023 5,050 5,100 5,000 5,075 26,597 13,456,300,000 1,866
29 Mar 2023 5,075 5,100 5,025 5,100 36,215 18,332,462,500 2,704
30 Mar 2023 5,100 5,100 5,000 5,075 55,868 28,092,352,500 2,712
31 Mar 2023 5,075 5,075 4,990 4,990 50,713 25,382,776,000 2,346
03 Apr 2023 4,910 4,950 4,800 4,820 188,569 91,204,864,000 8,835
05 Apr 2023 4,710 4,710 4,540 4,560 149,447 68,803,345,000 8,066
06 Apr 2023 4,560 4,630 4,420 4,420 168,637 75,921,527,000 9,289
10 Apr 2023 4,450 4,620 4,450 4,530 99,177 44,946,463,000 5,106
11 Apr 2023 4,560 4,570 4,460 4,480 59,095 26,534,051,000 3,449
12 Apr 2023 4,480 4,510 4,410 4,490 67,829 30,222,599,000 4,507
13 Apr 2023 4,490 4,530 4,430 4,530 82,211 36,851,366,000 4,342
14 Apr 2023 4,520 4,550 4,470 4,490 60,120 27,049,934,000 3,217
17 Apr 2023 4,490 4,540 4,450 4,540 64,092 28,846,947,000 3,157
18 Apr 2023 4,530 4,540 4,430 4,440 77,583 34,660,995,000 4,206
26 Apr 2023 4,470 4,550 4,330 4,550 121,745 54,235,031,000 6,965
27 Apr 2023 4,510 4,640 4,500 4,630 127,707 58,911,282,000 4,035
02 May 2023 4,600 4,690 4,550 4,630 81,098 37,539,244,000 3,804
02 May 2023 4,600 4,690 4,550 4,630 81,098 37,539,244,000 3,804
02 May 2023 4,600 4,690 4,550 4,630 81,098 37,539,244,000 3,804
02 May 2023 4,600 4,690 4,550 4,630 81,098 37,539,244,000 3,804
03 May 2023 4,630 4,760 4,590 4,750 187,195 87,742,097,000 5,337
04 May 2023 4,760 4,840 4,720 4,810 124,134 59,519,896,000 4,503
05 May 2023 4,810 4,810 4,580 4,790 78,689 37,299,403,000 3,958
08 May 2023 4,760 4,760 4,600 4,680 93,043 43,518,434,000 4,360
09 May 2023 4,680 4,680 4,620 4,680 81,832 38,146,952,000 3,875
10 May 2023 4,680 4,720 4,650 4,680 31,847 14,912,810,000 1,859
11 May 2023 4,680 4,770 4,670 4,690 98,354 46,467,779,000 3,961
12 May 2023 4,700 4,770 4,690 4,740 83,957 39,690,442,000 2,263
15 May 2023 4,750 5,025 4,730 5,025 198,894 98,524,161,000 7,377
17 May 2023 4,980 5,050 4,870 5,000 87,924 43,883,270,000 4,616
19 May 2023 5,000 5,000 4,920 4,970 40,057 19,881,843,000 2,476
22 May 2023 4,970 5,275 4,970 5,075 224,011 115,412,979,500 6,598
23 May 2023 5,075 5,075 4,880 4,960 155,636 76,901,488,000 5,621
24 May 2023 4,960 5,150 4,960 5,100 68,050 34,473,717,000 2,885
25 May 2023 5,100 5,225 5,025 5,100 169,013 87,177,655,000 5,513
26 May 2023 5,100 5,225 5,050 5,175 132,757 68,681,180,000 6,072
29 May 2023 5,175 5,250 5,075 5,250 49,432 25,395,875,000 3,870
30 May 2023 5,225 5,225 4,960 4,960 116,736 58,688,844,000 4,827

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Apr 2023 22 May 2023 Active
Cash Dividend (1 CPIN : 108 IDR) 02 Jun 2022 06 Jun 2022 14 Jun 2022 Active
Proxy Voting   - 27 Apr 2022 23 May 2022 Active
Cash Dividend (1 CPIN : 112 IDR) 03 Aug 2021 05 Aug 2021 13 Aug 2021 Active
Proxy Voting   - 01 Jul 2021 26 Jul 2021 Active
Cash Dividend (1 CPIN : 81 IDR) 02 Sep 2020 04 Sep 2020 16 Sep 2020 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Cash Dividend (1 CPIN : 118 IDR) 10 Jun 2019 12 Jun 2019 18 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 17 Jan 2019 11 Feb 2019 Active
Cash Dividend (1 CPIN : 56 IDR) 31 May 2018 06 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Cash Dividend (1 CPIN : 56 IDR) 31 May 2017 06 Jun 2017 16 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Cash Dividend (1 CPIN : 29 IDR) 22 Jun 2016 27 Jun 2016 15 Jul 2016 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Cash Dividend (1 CPIN : 18 IDR) 26 Jun 2015 01 Jul 2015 15 Jul 2015 Active
Proxy Voting   - 27 May 2015 19 Jun 2015 Active
Cash Dividend (1 CPIN : 46 IDR) 30 Jun 2014 03 Jul 2014 18 Jul 2014 Active
Proxy Voting   - 29 Apr 2014 23 May 2014 Active
Cash Dividend (1 CPIN : 46 IDR) 28 Jun 2013 03 Jul 2013 17 Jul 2013 Active
Proxy Voting   - 29 Apr 2013 15 May 2013 Active
Cash Dividend (1 CPIN : 42 IDR) 07 Jun 2012 12 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 30 Apr 2012 16 May 2012 Active
Cash Dividend (1 CPIN : 39.8 IDR) 16 Jun 2011 21 Jun 2011 05 Jul 2011 Active
Proxy Voting   - 09 May 2011 25 May 2011 Active
Cash Dividend (1 CPIN : 25 IDR) 24 Jan 2011 27 Jan 2011 09 Feb 2011 Cancelled
Mandatory Conversion (1 CPIN : 5 CPIN ) - 10 Dec 2010 13 Dec 2010 Active
Proxy Voting   - 01 Oct 2010 19 Oct 2010 Active
Cash Dividend (1 CPIN : 196 IDR) 22 Jun 2010 25 Jun 2010 09 Jul 2010 Active
Proxy Voting   - 30 Apr 2010 18 May 2010 Active
Proxy Voting   - 01 May 2009 19 May 2009 Active
Proxy Voting   - 11 Nov 2008 27 Nov 2008 Active
Proxy Voting   - 30 May 2008 17 Jun 2008 Active
Proxy Voting   - 30 Nov 2007 18 Dec 2007 Active
Mandatory Conversion   - 05 Nov 2007 06 Nov 2007 Active
Proxy Voting   - 23 Aug 2007 11 Sep 2007 Active
Cash Dividend   30 Jul 2007 02 Aug 2007 16 Aug 2007 Active
Right Distribution   04 Jul 2007 09 Jul 2007 10 Jul 2007 Active
Proxy Voting   - 11 Jun 2007 27 Jun 2007 Active
Cash Dividend   21 Jun 2006 26 Jun 2006 07 Jul 2006 Active
Proxy Voting   - 25 Apr 2006 11 May 2006 Active
Proxy Voting   - 12 May 2005 30 May 2005 Active
Proxy Voting   - 06 May 2004 25 May 2004 Active
Cash Dividend   23 Sep 2003 26 Sep 2003 10 Oct 2003 Active
Proxy Voting   - 15 Jul 2003 31 Jul 2003 Active
Proxy Voting   - 12 Jun 2003 30 Jun 2003 Active
Proxy Voting   - 23 Apr 2003 09 May 2003 Active
Proxy Voting   - 01 Oct 2002 17 Oct 2002 Active
Cash Dividend   05 Aug 2002 08 Aug 2002 15 Aug 2002 Active
Proxy Voting   - 11 Jun 2002 27 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online