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 11 Oct 2024
40.12% Scripless = 6,579,598,790.000
Local Percentage
5.63%
Foreign Percentage
34.49%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Oct 2023 5,200 5,300 5,175 5,225 29,777 15,628,540,000 2,380
19 Oct 2023 5,350 5,350 5,200 5,200 29,390 15,384,220,000 2,031
20 Oct 2023 5,200 5,300 5,150 5,200 35,184 18,400,782,500 1,581
23 Oct 2023 5,225 5,225 4,950 4,950 80,013 39,939,475,000 4,262
24 Oct 2023 4,950 5,150 4,930 5,050 41,448 20,980,820,000 1,538
25 Oct 2023 5,075 5,300 5,075 5,250 59,163 31,041,117,500 2,336
26 Oct 2023 5,250 5,250 5,025 5,050 29,727 15,155,437,500 1,225
27 Oct 2023 5,050 5,500 5,050 5,450 104,680 56,287,842,500 4,581
30 Oct 2023 5,450 5,450 5,250 5,425 46,016 24,777,280,000 2,708
31 Oct 2023 5,425 5,800 5,300 5,800 98,924 56,225,372,500 2,437
01 Nov 2023 5,600 5,600 5,350 5,375 72,134 39,338,845,000 3,386
02 Nov 2023 5,400 5,550 5,350 5,375 74,496 40,558,030,000 3,263
03 Nov 2023 5,375 5,600 5,350 5,500 59,568 32,618,305,000 2,306
06 Nov 2023 5,500 5,550 5,350 5,475 54,324 29,589,232,500 2,896
07 Nov 2023 5,500 5,550 5,375 5,550 41,869 22,945,945,000 2,786
08 Nov 2023 5,575 5,675 5,475 5,675 59,363 33,143,427,500 3,024
09 Nov 2023 5,675 5,775 5,575 5,650 44,708 25,483,567,500 2,828
10 Nov 2023 5,600 5,700 5,575 5,600 19,959 11,233,240,000 1,339
13 Nov 2023 5,650 5,675 5,550 5,600 28,566 16,021,337,500 2,085
14 Nov 2023 5,600 5,700 5,450 5,475 45,857 25,560,432,500 2,579
15 Nov 2023 5,525 5,575 5,350 5,450 74,292 40,355,947,500 2,365
16 Nov 2023 5,450 5,450 5,275 5,400 84,509 45,332,172,500 2,585
17 Nov 2023 5,400 5,500 5,275 5,500 94,787 51,468,835,000 2,565
20 Nov 2023 5,450 5,525 5,350 5,400 45,192 24,392,447,500 1,900
21 Nov 2023 5,400 5,450 5,275 5,400 129,202 69,534,965,000 2,689
22 Nov 2023 5,400 5,550 5,350 5,450 48,372 26,393,997,500 1,538
23 Nov 2023 5,450 5,500 5,375 5,425 39,773 21,587,942,500 1,363
24 Nov 2023 5,425 5,425 5,200 5,275 64,985 34,255,747,500 2,404
27 Nov 2023 5,275 5,375 5,250 5,275 37,785 20,099,777,500 2,077
28 Nov 2023 5,225 5,325 5,125 5,275 330,888 173,450,217,500 5,851
29 Nov 2023 5,300 5,300 5,025 5,050 129,904 66,470,952,500 5,374
01 Dec 2023 5,075 5,175 5,000 5,000 143,719 72,493,732,500 4,691
04 Dec 2023 5,050 5,125 5,025 5,025 51,180 25,906,515,000 2,242
05 Dec 2023 5,025 5,100 4,990 5,100 127,528 64,561,664,000 3,909
07 Dec 2023 5,050 5,075 4,960 4,980 58,835 29,349,618,500 2,973
08 Dec 2023 5,025 5,050 4,970 5,025 72,216 36,206,764,500 2,675
11 Dec 2023 5,025 5,075 5,000 5,075 41,473 20,929,737,500 3,492
12 Dec 2023 5,100 5,100 4,990 5,000 51,303 25,734,219,000 2,043
13 Dec 2023 5,025 5,050 4,990 5,050 31,964 16,069,411,500 1,960
14 Dec 2023 5,075 5,150 5,025 5,125 55,206 28,140,617,500 1,938
15 Dec 2023 5,125 5,150 5,000 5,000 162,161 81,368,297,500 4,324
19 Dec 2023 4,990 5,075 4,980 5,075 21,571 10,887,028,500 1,387
20 Dec 2023 5,075 5,075 5,000 5,025 24,989 12,581,402,500 1,452
21 Dec 2023 5,025 5,025 4,990 5,025 50,149 25,139,583,500 1,511
22 Dec 2023 5,050 5,050 5,000 5,000 10,571 5,301,042,500 639
28 Dec 2023 5,000 5,050 4,960 5,025 39,063 19,581,374,500 1,866
29 Dec 2023 5,025 5,050 5,000 5,025 34,258 17,235,647,500 756
02 Jan 2024 5,050 5,050 4,970 5,025 46,469 23,259,036,500 2,122
03 Jan 2024 5,025 5,025 4,970 4,970 43,043 21,432,636,500 2,195
04 Jan 2024 4,970 5,000 4,950 4,960 94,823 47,055,735,000 2,856
05 Jan 2024 4,960 4,980 4,940 4,950 69,355 34,357,427,000 2,702
08 Jan 2024 4,950 4,950 4,910 4,920 65,952 32,475,537,000 2,494
09 Jan 2024 4,920 4,950 4,810 4,820 105,768 51,469,739,000 4,820
10 Jan 2024 4,820 4,850 4,730 4,770 97,947 46,808,400,000 5,264
11 Jan 2024 4,800 4,800 4,650 4,660 172,037 80,872,113,000 6,177
12 Jan 2024 4,680 4,710 4,610 4,680 101,009 46,958,537,000 3,929
15 Jan 2024 4,680 4,760 4,680 4,730 59,884 28,360,890,000 3,147
16 Jan 2024 4,760 4,760 4,730 4,730 44,706 21,173,853,000 1,986
18 Jan 2024 4,730 4,760 4,680 4,680 44,534 20,949,737,000 1,937
19 Jan 2024 4,710 4,710 4,630 4,630 47,170 21,901,151,000 2,342
22 Jan 2024 4,650 4,680 4,550 4,560 65,981 30,310,938,000 3,373
23 Jan 2024 4,570 4,590 4,490 4,550 67,363 30,444,655,000 3,784
24 Jan 2024 4,550 4,600 4,510 4,600 37,529 17,164,857,000 1,814
25 Jan 2024 4,620 4,650 4,570 4,590 46,561 21,400,680,000 1,791
26 Jan 2024 4,590 4,590 4,500 4,500 39,763 17,961,410,000 1,916
29 Jan 2024 4,490 4,550 4,490 4,550 38,658 17,507,092,000 2,155
30 Jan 2024 4,520 4,550 4,510 4,530 55,398 25,090,989,000 2,669
31 Jan 2024 4,530 4,570 4,480 4,480 87,873 39,476,967,000 2,460
02 Feb 2024 4,450 4,650 4,430 4,640 83,998 38,381,724,000 5,345
05 Feb 2024 4,640 4,780 4,610 4,720 116,204 54,837,786,000 5,402
06 Feb 2024 4,750 4,860 4,710 4,840 108,509 52,116,180,000 4,750
07 Feb 2024 4,840 4,840 4,710 4,710 64,641 30,577,143,000 2,918
12 Feb 2024 4,730 4,780 4,650 4,750 93,697 44,419,828,000 2,912
13 Feb 2024 4,750 4,820 4,720 4,760 40,309 19,246,685,000 1,952
16 Feb 2024 4,900 4,900 4,740 4,800 94,284 45,141,379,000 3,568
19 Feb 2024 4,800 4,800 4,720 4,750 29,372 13,956,683,000 2,056
20 Feb 2024 4,750 4,830 4,750 4,800 52,609 25,189,173,000 2,644
21 Feb 2024 4,800 4,800 4,700 4,720 77,759 36,731,528,000 4,670
22 Feb 2024 4,750 4,810 4,720 4,800 43,568 20,792,225,000 1,918
23 Feb 2024 4,800 4,800 4,740 4,740 25,542 12,152,391,000 1,451
26 Feb 2024 4,780 4,930 4,740 4,910 135,759 66,123,984,000 4,551
27 Feb 2024 4,930 4,930 4,850 4,890 76,355 37,372,643,000 3,710
28 Feb 2024 4,910 4,910 4,850 4,890 40,338 19,652,884,000 1,956
01 Mar 2024 4,830 4,980 4,830 4,930 108,442 53,376,010,000 3,860
04 Mar 2024 4,930 4,990 4,900 4,900 94,930 46,965,964,000 3,511
05 Mar 2024 4,900 4,900 4,830 4,830 64,797 31,492,691,000 2,992
06 Mar 2024 4,830 4,930 4,830 4,890 60,431 29,589,352,000 3,112
07 Mar 2024 4,900 5,150 4,890 5,100 205,144 103,964,196,500 8,880
08 Mar 2024 5,125 5,225 5,100 5,175 110,838 57,292,600,000 5,615
15 Mar 2024 5,250 5,300 5,175 5,225 169,807 88,776,505,000 2,816
18 Mar 2024 5,225 5,250 5,125 5,150 66,453 34,440,780,000 3,321
19 Mar 2024 5,200 5,325 5,150 5,325 77,497 40,875,067,500 2,616
20 Mar 2024 5,325 5,325 5,175 5,300 47,153 24,758,230,000 1,622
21 Mar 2024 5,300 5,300 5,200 5,275 49,458 25,934,177,500 1,748
22 Mar 2024 5,300 5,300 5,175 5,300 101,088 53,186,227,500 2,688
26 Mar 2024 5,275 5,275 5,125 5,225 133,139 68,968,347,500 6,418
27 Mar 2024 5,200 5,250 5,100 5,175 114,526 59,307,022,500 3,716
28 Mar 2024 5,175 5,250 5,125 5,250 84,960 44,359,737,500 3,200
01 Apr 2024 5,250 5,250 5,125 5,200 35,349 18,375,415,000 1,825
02 Apr 2024 5,250 5,375 5,175 5,350 101,630 53,969,685,000 2,664
03 Apr 2024 5,375 5,375 5,225 5,225 50,165 26,340,690,000 2,487
17 Apr 2024 5,075 5,250 5,050 5,075 74,442 38,093,152,500 4,059
18 Apr 2024 5,075 5,100 4,860 4,860 64,226 31,615,609,500 3,698
19 Apr 2024 4,840 5,025 4,820 4,950 77,873 38,461,052,000 2,647
23 Apr 2024 5,025 5,125 4,960 5,000 78,511 39,497,588,500 3,045
24 Apr 2024 5,000 5,050 4,950 4,950 17,483 8,697,852,000 1,710
25 Apr 2024 5,000 5,075 4,920 5,025 39,922 20,037,492,500 1,712
26 Apr 2024 5,050 5,050 4,820 4,820 45,171 21,985,119,500 1,781
29 Apr 2024 4,950 5,000 4,850 5,000 48,178 24,006,572,000 1,156
30 Apr 2024 4,950 5,075 4,920 4,950 81,567 40,514,821,000 2,592
02 May 2024 5,025 5,050 4,860 4,860 61,017 29,978,412,000 3,888
03 May 2024 4,930 5,025 4,880 5,000 51,065 25,418,880,000 3,134
06 May 2024 5,200 5,325 5,075 5,300 121,866 64,077,317,500 4,189
07 May 2024 5,300 5,325 5,225 5,300 64,936 34,382,765,000 2,900
08 May 2024 5,325 5,325 5,250 5,300 71,502 37,863,790,000 1,633
13 May 2024 5,275 5,300 5,150 5,175 73,978 38,472,652,500 3,204
14 May 2024 5,225 5,375 5,225 5,275 82,598 43,925,470,000 2,129
15 May 2024 5,300 5,400 5,275 5,375 73,447 39,308,530,000 2,008
16 May 2024 5,400 5,425 5,350 5,375 140,447 75,551,892,500 2,810
17 May 2024 5,375 5,400 5,225 5,275 21,827 11,515,540,000 1,676
20 May 2024 5,275 5,325 5,175 5,225 30,966 16,155,820,000 1,848
21 May 2024 5,250 5,250 5,125 5,175 67,811 35,176,292,500 2,093
22 May 2024 5,225 5,250 5,150 5,225 44,325 23,074,177,500 1,956
27 May 2024 5,250 5,250 5,125 5,200 64,433 33,499,722,500 2,546
29 May 2024 5,200 5,250 5,150 5,200 44,850 23,360,642,500 1,705
31 May 2024 5,250 5,300 5,200 5,200 201,936 105,250,070,000 3,472
03 Jun 2024 5,150 5,275 5,150 5,200 53,642 27,957,730,000 2,521
04 Jun 2024 5,200 5,325 5,200 5,200 56,568 29,589,772,500 3,836
05 Jun 2024 5,275 5,300 5,200 5,225 40,428 21,204,850,000 2,195
06 Jun 2024 5,325 5,350 5,150 5,225 24,218 12,713,292,500 1,872
07 Jun 2024 5,225 5,375 5,225 5,225 38,061 20,118,207,500 1,270
10 Jun 2024 5,300 5,300 5,175 5,200 42,844 22,302,925,000 1,425
11 Jun 2024 5,150 5,225 5,100 5,100 46,451 23,945,382,500 1,536
12 Jun 2024 5,200 5,225 5,150 5,175 45,831 23,712,322,500 1,294
14 Jun 2024 5,150 5,150 4,830 4,900 71,369 35,096,199,000 4,158
19 Jun 2024 4,900 4,960 4,820 4,820 32,027 15,585,569,000 3,141
20 Jun 2024 4,820 4,840 4,760 4,780 44,431 21,283,425,000 2,570
24 Jun 2024 4,830 5,100 4,820 5,100 74,372 37,184,515,500 3,017
26 Jun 2024 5,000 5,125 5,000 5,075 39,093 19,889,000,000 1,894
27 Jun 2024 5,150 5,150 5,025 5,025 32,235 16,270,305,000 1,471
28 Jun 2024 5,000 5,075 4,980 5,075 38,675 19,497,068,500 1,245
01 Jul 2024 5,100 5,150 5,075 5,100 44,276 22,615,535,000 1,394
02 Jul 2024 5,125 5,125 5,025 5,075 24,984 12,665,770,000 1,107
03 Jul 2024 5,125 5,150 5,025 5,150 42,093 21,478,810,000 1,520
04 Jul 2024 5,150 5,275 5,100 5,250 43,481 22,736,292,500 1,956
05 Jul 2024 5,250 5,350 5,150 5,275 26,748 13,956,635,000 1,477
08 Jul 2024 5,325 5,325 5,200 5,275 15,583 8,183,357,500 1,278
09 Jul 2024 5,275 5,300 5,225 5,300 17,958 9,491,012,500 784
10 Jul 2024 5,300 5,425 5,250 5,425 45,688 24,625,980,000 1,459
12 Jul 2024 5,575 5,575 5,425 5,550 26,679 14,721,195,000 1,279
16 Jul 2024 5,600 5,600 5,400 5,425 21,303 11,650,365,000 1,346
17 Jul 2024 5,550 5,550 5,400 5,475 25,350 13,850,375,000 2,369
18 Jul 2024 5,400 5,550 5,400 5,550 29,139 16,089,260,000 1,262
19 Jul 2024 5,450 5,525 5,375 5,475 31,651 17,265,147,500 1,711
22 Jul 2024 5,525 5,525 5,425 5,475 15,454 8,475,285,000 608
23 Jul 2024 5,425 5,625 5,375 5,400 41,515 22,700,412,500 1,966
24 Jul 2024 5,425 5,475 5,325 5,400 13,502 7,242,265,000 1,168
25 Jul 2024 5,400 5,425 5,250 5,425 64,546 34,708,725,000 1,710
26 Jul 2024 5,450 5,450 5,300 5,300 25,684 13,696,950,000 945
29 Jul 2024 5,275 5,325 5,150 5,175 78,034 40,630,972,500 3,226
30 Jul 2024 5,225 5,250 5,150 5,200 29,056 15,110,685,000 1,317
31 Jul 2024 5,250 5,275 5,150 5,225 74,132 38,565,557,500 1,830
02 Aug 2024 5,250 5,275 5,075 5,250 115,016 59,758,587,500 2,484
05 Aug 2024 5,200 5,250 5,100 5,150 34,976 18,063,082,500 2,198
06 Aug 2024 5,250 5,300 5,100 5,100 56,563 29,218,560,000 2,054
08 Aug 2024 5,275 5,325 5,225 5,250 43,681 22,991,510,000 1,769
09 Aug 2024 5,250 5,300 5,125 5,175 39,279 20,381,212,500 1,701
12 Aug 2024 5,175 5,175 5,100 5,150 41,745 21,457,342,500 2,074
13 Aug 2024 5,200 5,200 5,025 5,150 163,802 83,858,470,000 3,761
14 Aug 2024 5,125 5,175 5,050 5,175 123,803 63,553,022,500 3,647
15 Aug 2024 5,175 5,325 5,100 5,200 198,919 103,100,825,000 3,532
16 Aug 2024 5,250 5,250 5,150 5,150 39,244 20,290,267,500 1,517
19 Aug 2024 5,100 5,150 5,000 5,000 79,745 40,235,640,000 3,694
20 Aug 2024 5,050 5,125 5,025 5,100 75,271 38,211,737,500 2,243
21 Aug 2024 5,125 5,150 5,025 5,050 65,562 33,286,835,000 2,243
22 Aug 2024 5,025 5,075 5,000 5,075 90,507 45,707,445,000 1,722
26 Aug 2024 5,025 5,050 4,960 5,000 82,864 41,387,248,500 3,156
27 Aug 2024 5,025 5,100 4,980 5,075 57,053 28,796,184,500 2,359
28 Aug 2024 5,100 5,100 4,990 5,000 72,731 36,455,334,000 2,248
29 Aug 2024 5,050 5,050 4,950 4,950 55,012 27,363,136,500 3,412
26 Sep 2024 4,920 4,920 4,820 4,880 129,566 62,961,510,000 5,810
27 Sep 2024 4,890 4,890 4,790 4,800 96,028 46,242,051,000 4,793
30 Sep 2024 4,800 4,810 4,700 4,700 144,036 68,217,143,000 5,618
01 Oct 2024 4,710 4,740 4,700 4,720 89,249 42,089,037,000 3,245
02 Oct 2024 4,720 4,760 4,700 4,730 58,009 27,474,681,000 2,500
03 Oct 2024 4,730 4,750 4,700 4,740 29,730 14,063,479,000 1,346
04 Oct 2024 4,740 4,760 4,720 4,760 42,414 20,153,065,000 1,655
07 Oct 2024 4,760 4,840 4,760 4,840 50,068 24,151,329,000 2,636
08 Oct 2024 4,840 4,860 4,800 4,850 66,654 32,249,205,000 2,079
09 Oct 2024 4,850 4,860 4,830 4,850 31,324 15,191,790,000 1,096
10 Oct 2024 4,850 4,940 4,820 4,890 72,071 35,333,551,000 2,186
11 Oct 2024 4,950 4,950 4,850 4,860 24,854 12,132,915,000 1,283

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CPIN : 30 IDR) 31 May 2024 04 Jun 2024 13 Jun 2024 Active
Proxy Voting   - 26 Apr 2024 21 May 2024 Active
Cash Dividend (1 CPIN : 100 IDR) 16 Nov 2023 20 Nov 2023 29 Nov 2023 Active
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) 04 Sep 2020 16 Sep 2020 Cancelled
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