What is the all time high of CPIN?

PT Charoen Pokphand Indonesia Tbk (CPIN) closed at its highest ever adjusted price, IDR 7,274, on Jan 15, 2019. Its lowest close was IDR 19.29 on Nov 30, 2005.

How much has CPIN returned over the last 10 years?

-2.8% in price terms from the close ten years before Sep 28, 2026, which is -0.3% a year compounded. Over one year the return is -35.4%; over five years -47.7%.

What was the worst drawdown in CPIN history?

-73.8% from the May 22, 2013 peak to the Aug 26, 2015 trough on adjusted closes; the previous peak was regained on Aug 21, 2018.

How far back does CPIN historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,167 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CPIN historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get CPIN historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CPIN?

Among complete calendar years, 2009 was the best at +417.2% and 2008 the worst at -59.0%, measured close to close.

IDX · CPIN · stock

PT Charoen Pokphand Indonesia Tbk (CPIN) stock price history

Every IDX trading session of PT Charoen Pokphand Indonesia Tbk from Sep 29, 2005 to Sep 28, 2026: 5,167 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CPIN data, free key Year by year table

CPIN adjusted close, 2005 to 2026

CPINPT Charoen Pokphand Indonesia Tbk

IDR 2,990-35.4% over one year

IDR 7,274
All time high, 2019: IDR 5,137
52 week high, IDR 2,900 low: 5,167
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

CPIN key facts

PT Charoen Pokphand Indonesia Tbk (CPIN) closed at IDR 2,990 on Sep 28, 2026 on IDX.
CPIN's all time high close is IDR 7,274, set on Jan 15, 2019; its all time low close is IDR 19.29 on Nov 30, 2005.
CPIN's 52 week range is IDR 2,900 to IDR 5,137.
CPIN returned -35.4% over the year to Sep 28, 2026 and -47.7% over five years.
Over ten years CPIN returned -3%, -0.3% a year compounded.
CPIN's deepest drawdown was -73.8% from May 22, 2013 to Aug 26, 2015.
DataCedar holds 5,167 daily sessions of CPIN history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CPIN price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CPIN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.3%
3 months	-5.4%
6 months	-23.7%
Year to date	-30.6%
1 year	-35.4%
3 years	-39.0%
5 years	-47.7%
10 years	-2.8%
Since Sep 29, 2005	+14,403%
Compound annual growth, 21.0 years	+26.7%

CPIN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 7,274 on Jan 15, 2019
All time low close: IDR 19.29 on Nov 30, 2005
52 week high: IDR 5,137 on Oct 23, 2025
52 week low: IDR 2,900 on Aug 20, 2026
Deepest drawdown: -73.8% from May 22, 2013 to Aug 26, 2015, recovered Aug 21, 2018
Best single session: +29.7% on May 22, 2007
Worst single session: -16.2% on Sep 22, 2011
Volatility, 1 year annualised: 40.1%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2005: 145×
Best calendar year: 2009, +417%
Worst calendar year: 2008, -59%

CPIN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 4,310	IDR 4,406	IDR 2,900	IDR 2,990	-30.6%	3B	178
2025	IDR 4,579	IDR 5,137	IDR 3,645	IDR 4,310	-3.1%	1.5B	236
2024	IDR 4,692	IDR 5,280	IDR 4,098	IDR 4,448	-4.7%	1.6B	237
2023	IDR 5,153	IDR 5,723	IDR 3,949	IDR 4,669	-9.4%	2B	239
2022	IDR 5,318	IDR 5,832	IDR 4,290	IDR 5,153	-3.1%	2.1B	246
2021	IDR 5,728	IDR 6,891	IDR 4,938	IDR 5,318	-7.2%	1.7B	247
2020	IDR 5,717	IDR 6,454	IDR 3,292	IDR 5,728	+1.7%	2.1B	242
2019	IDR 6,111	IDR 7,464	IDR 3,544	IDR 5,631	-7.9%	2.3B	257
2018	IDR 2,499	IDR 6,175	IDR 2,499	IDR 6,111	+144.6%	1.8B	261
2017	IDR 2,528	IDR 2,957	IDR 2,157	IDR 2,499	-1.2%	1.4B	254
2016	IDR 2,132	IDR 3,289	IDR 2,116	IDR 2,528	+19.7%	1.6B	246
2015	IDR 3,066	IDR 3,248	IDR 1,096	IDR 2,112	-30.8%	1.7B	245
2014	IDR 2,710	IDR 3,587	IDR 2,598	IDR 3,050	+13.4%	1.9B	244
2013	IDR 2,844	IDR 4,384	IDR 2,033	IDR 2,690	-6.7%	2.4B	244
2012	IDR 1,632	IDR 2,883	IDR 1,632	IDR 2,883	+72.5%	2.7B	246
2011	IDR 1,338	IDR 2,313	IDR 1,032	IDR 1,671	+21.5%	5.2B	247
2010	IDR 313.81	IDR 1,533	IDR 283.86	IDR 1,376	+328.6%	5.7B	245
2009	IDR 63.48	IDR 342.34	IDR 58.48	IDR 320.94	+417.2%	5.6B	244
2008	IDR 149.77	IDR 169.74	IDR 46.36	IDR 62.05	-59.0%	20.2B	239
2007	IDR 39.78	IDR 151.20	IDR 33.61	IDR 151.20	+286.8%	24B	247
2006	IDR 20.95	IDR 45.27	IDR 20.95	IDR 39.09	+86.6%	1.5B	259
2005	IDR 20.62	IDR 23.94	IDR 18.95	IDR 20.95	n/a	97.4M	64

CPIN monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,990	+0.3%
August 2026	IDR 2,980	-9.4%
July 2026	IDR 3,290	-3.2%
June 2026	IDR 3,400	-16.7%
May 2026	IDR 4,081	+6.5%
April 2026	IDR 3,832	-2.2%
March 2026	IDR 3,918	-3.5%
February 2026	IDR 4,062	-4.1%
January 2026	IDR 4,234	-1.8%
December 2025	IDR 4,310	-2.6%
November 2025	IDR 4,425	-0.9%
October 2025	IDR 4,463	+0.2%

About the CPIN data

Daily bars. 5,167 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CPIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

CMRY PT Cisarua Mountain Dairy Tbk
CNMA PT Nusantara Sejahtera Raya Tbk
COCO PT Wahana Interfood Nusantara Tbk
COIN PT Indokripto Koin Semesta Tbk
CPRO PT Central Proteina Prima Tbk
CRAB PT Toba Surimi Industries Tbk
CRSN PT Carsurin Tbk
CSAP PT Catur Sentosa Adiprana Tbk

Browse IDX

Historical data guides

Common questions

CPIN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market