Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 10,325.00 | 10,475.00 | 10,325.00 | 10,475.00 | 10,427.17 | 11,934,500 |
| 2024-08-08 | 10,350.00 | 10,425.00 | 10,250.00 | 10,325.00 | 10,277.85 | 13,671,400 |
| 2024-08-07 | 9,725.00 | 11,225.00 | 9,700.00 | 10,300.00 | 10,252.97 | 40,097,000 |
| 2024-08-06 | 9,450.00 | 9,850.00 | 9,450.00 | 9,675.00 | 9,630.82 | 21,959,700 |
| 2024-08-05 | 10,100.00 | 10,125.00 | 9,400.00 | 9,400.00 | 9,357.08 | 19,360,800 |
| 2024-08-02 | 9,825.00 | 10,150.00 | 9,775.00 | 10,100.00 | 10,053.88 | 20,741,200 |
| 2024-08-01 | 9,650.00 | 9,850.00 | 9,500.00 | 9,825.00 | 9,780.14 | 19,812,200 |
| 2024-07-31 | 9,725.00 | 9,725.00 | 9,250.00 | 9,650.00 | 9,605.94 | 21,892,700 |
| 2024-07-30 | 9,550.00 | 9,775.00 | 9,525.00 | 9,600.00 | 9,556.16 | 17,935,900 |
| 2024-07-29 | 9,550.00 | 9,625.00 | 9,400.00 | 9,525.00 | 9,481.51 | 15,148,600 |
| 2024-07-26 | 9,475.00 | 9,550.00 | 9,400.00 | 9,550.00 | 9,506.39 | 16,491,500 |
| 2024-07-25 | 9,475.00 | 9,500.00 | 9,375.00 | 9,450.00 | 9,406.85 | 13,808,500 |
| 2024-07-24 | 9,500.00 | 9,500.00 | 9,400.00 | 9,425.00 | 9,381.96 | 13,558,400 |
| 2024-07-23 | 9,350.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,406.85 | 14,982,700 |
| 2024-07-22 | 9,475.00 | 9,550.00 | 9,300.00 | 9,350.00 | 9,307.31 | 17,198,800 |
| 2024-07-19 | 9,675.00 | 9,750.00 | 9,350.00 | 9,475.00 | 9,431.74 | 19,706,200 |
| 2024-07-18 | 9,650.00 | 9,875.00 | 9,650.00 | 9,675.00 | 9,630.82 | 16,153,300 |
| 2024-07-17 | 9,825.00 | 9,975.00 | 9,550.00 | 9,725.00 | 9,680.59 | 23,124,000 |
| 2024-07-16 | 9,725.00 | 9,825.00 | 9,600.00 | 9,825.00 | 9,780.14 | 17,925,800 |
| 2024-07-15 | 9,500.00 | 9,825.00 | 9,475.00 | 9,700.00 | 9,655.71 | 27,904,000 |
| 2024-07-12 | 9,600.00 | 9,600.00 | 9,150.00 | 9,500.00 | 9,456.62 | 23,010,900 |
| 2024-07-11 | 9,575.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,556.16 | 14,617,700 |
| 2024-07-10 | 9,200.00 | 9,700.00 | 9,175.00 | 9,500.00 | 9,456.62 | 31,467,900 |
| 2024-07-09 | 9,325.00 | 9,425.00 | 9,100.00 | 9,200.00 | 9,157.99 | 20,623,500 |
| 2024-07-08 | 9,200.00 | 9,325.00 | 9,175.00 | 9,325.00 | 9,282.42 | 16,504,400 |
| 2024-07-05 | 9,200.00 | 9,275.00 | 9,150.00 | 9,200.00 | 9,157.99 | 14,240,300 |
| 2024-07-04 | 9,225.00 | 9,275.00 | 9,150.00 | 9,200.00 | 9,157.99 | 17,359,500 |
| 2024-07-03 | 9,050.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,157.99 | 17,699,200 |
| 2024-07-02 | 9,150.00 | 9,150.00 | 8,900.00 | 9,000.00 | 8,958.90 | 20,567,500 |
| 2024-07-01 | 9,225.00 | 9,350.00 | 9,100.00 | 9,100.00 | 9,058.45 | 18,966,700 |
| 2024-06-28 | 9,050.00 | 9,225.00 | 9,050.00 | 9,225.00 | 9,182.88 | 23,619,300 |
| 2024-06-27 | 9,075.00 | 9,100.00 | 9,025.00 | 9,050.00 | 9,008.68 | 14,615,200 |
| 2024-06-26 | 8,975.00 | 9,100.00 | 8,950.00 | 9,075.00 | 9,033.56 | 16,513,700 |
| 2024-06-25 | 8,825.00 | 9,000.00 | 8,800.00 | 8,925.00 | 8,884.25 | 22,455,500 |
| 2024-06-24 | 8,650.00 | 8,825.00 | 8,575.00 | 8,825.00 | 8,784.70 | 16,677,300 |
| 2024-06-21 | 8,600.00 | 9,025.00 | 8,600.00 | 8,625.00 | 8,585.62 | 27,241,200 |
| 2024-06-20 | 8,675.00 | 8,725.00 | 8,575.00 | 8,600.00 | 8,560.73 | 15,602,600 |
| 2024-06-19 | 8,625.00 | 8,700.00 | 8,575.00 | 8,675.00 | 8,635.39 | 14,666,300 |
| 2024-06-14 | 8,700.00 | 8,700.00 | 8,500.00 | 8,575.00 | 8,535.84 | 17,308,700 |
| 2024-06-13 | 8,750.00 | 8,800.00 | 8,650.00 | 8,650.00 | 8,610.50 | 13,953,900 |
| 2024-06-12 | 8,600.00 | 8,775.00 | 8,400.00 | 8,775.00 | 8,734.93 | 16,363,400 |
| 2024-06-11 | 8,675.00 | 8,825.00 | 8,550.00 | 8,550.00 | 8,510.96 | 17,778,000 |
| 2024-06-10 | 8,500.00 | 8,675.00 | 8,450.00 | 8,675.00 | 8,635.39 | 15,452,600 |
| 2024-06-07 | 8,700.00 | 8,750.00 | 8,325.00 | 8,500.00 | 8,461.19 | 22,905,300 |
| 2024-06-06 | 8,700.00 | 8,800.00 | 8,625.00 | 8,700.00 | 8,660.27 | 27,229,500 |
| 2024-06-05 | 9,600.00 | 9,600.00 | 8,000.00 | 8,650.00 | 8,610.50 | 69,039,100 |
| 2024-06-04 | 9,225.00 | 9,875.00 | 9,200.00 | 9,600.00 | 9,556.16 | 72,413,500 |
| 2024-06-03 | 9,150.00 | 9,350.00 | 9,100.00 | 9,200.00 | 9,157.99 | 43,725,600 |
| 2024-05-31 | 9,200.00 | 9,250.00 | 8,650.00 | 9,175.00 | 9,133.11 | 698,686,200 |
| 2024-05-30 | 9,200.00 | 9,450.00 | 9,125.00 | 9,150.00 | 9,108.22 | 76,411,600 |
| 2024-05-29 | 9,000.00 | 9,375.00 | 9,000.00 | 9,150.00 | 9,108.22 | 68,406,300 |
| 2024-05-28 | 8,925.00 | 9,100.00 | 8,875.00 | 9,075.00 | 9,033.56 | 45,271,500 |
| 2024-05-27 | 9,100.00 | 9,475.00 | 8,850.00 | 8,850.00 | 8,809.59 | 92,835,400 |
| 2024-05-22 | 9,075.00 | 9,200.00 | 9,000.00 | 9,075.00 | 9,033.56 | 36,812,000 |
| 2024-05-21 | 9,100.00 | 9,250.00 | 9,075.00 | 9,075.00 | 9,033.56 | 39,333,200 |
| 2024-05-20 | 9,150.00 | 9,250.00 | 8,850.00 | 9,075.00 | 9,028.01 | 43,794,800 |
| 2024-05-17 | 9,225.00 | 9,350.00 | 9,100.00 | 9,100.00 | 9,052.88 | 50,324,000 |
| 2024-05-16 | 9,150.00 | 9,275.00 | 9,100.00 | 9,150.00 | 9,102.62 | 50,947,300 |
| 2024-05-15 | 8,550.00 | 9,300.00 | 8,550.00 | 9,125.00 | 9,077.75 | 113,309,800 |
| 2024-05-14 | 8,100.00 | 8,700.00 | 8,050.00 | 8,425.00 | 8,381.38 | 51,139,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 6.0734 IDR |
| 2025-11-11 | 3.8427 IDR |
| 2025-06-20 | 5.6928 IDR |
| 2024-05-21 | 5.5764 IDR |
| 2023-05-29 | 5.1357 IDR |
| 2022-04-27 | 7.2980 IDR |
| 2021-06-23 | 51.7800 IDR |
| 2021-04-26 | 31.6000 IDR |
| 2019-10-25 | 5.2400 IDR |
| 2019-05-22 | 20.6800 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.