Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 8,000.00 | 8,100.00 | 7,950.00 | 8,050.00 | 8,008.32 | 25,681,600 |
| 2024-05-08 | 7,750.00 | 7,975.00 | 7,675.00 | 7,975.00 | 7,933.71 | 23,320,600 |
| 2024-05-07 | 7,700.00 | 7,800.00 | 7,675.00 | 7,700.00 | 7,660.13 | 15,746,100 |
| 2024-05-06 | 7,750.00 | 7,900.00 | 7,675.00 | 7,675.00 | 7,635.26 | 17,939,000 |
| 2024-05-03 | 7,850.00 | 7,950.00 | 7,750.00 | 7,750.00 | 7,709.87 | 19,659,100 |
| 2024-05-02 | 7,600.00 | 8,375.00 | 7,575.00 | 7,825.00 | 7,784.48 | 44,305,400 |
| 2024-04-30 | 7,525.00 | 7,600.00 | 7,475.00 | 7,575.00 | 7,535.78 | 18,314,000 |
| 2024-04-29 | 7,350.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,461.17 | 15,752,300 |
| 2024-04-26 | 7,400.00 | 7,550.00 | 7,325.00 | 7,325.00 | 7,287.07 | 21,787,000 |
| 2024-04-25 | 7,425.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,361.68 | 15,160,300 |
| 2024-04-24 | 7,300.00 | 7,450.00 | 7,250.00 | 7,450.00 | 7,411.42 | 21,245,600 |
| 2024-04-23 | 7,000.00 | 7,425.00 | 6,975.00 | 7,300.00 | 7,262.20 | 32,812,400 |
| 2024-04-22 | 6,900.00 | 7,000.00 | 6,875.00 | 7,000.00 | 6,963.75 | 17,838,500 |
| 2024-04-19 | 6,925.00 | 7,025.00 | 6,850.00 | 6,850.00 | 6,814.53 | 19,957,100 |
| 2024-04-18 | 6,875.00 | 7,025.00 | 6,850.00 | 6,925.00 | 6,889.14 | 22,368,400 |
| 2024-04-17 | 7,275.00 | 7,350.00 | 6,775.00 | 6,850.00 | 6,814.53 | 35,050,800 |
| 2024-04-16 | 7,300.00 | 7,300.00 | 7,025.00 | 7,225.00 | 7,187.59 | 45,186,200 |
| 2024-04-05 | 7,025.00 | 7,100.00 | 6,875.00 | 7,100.00 | 7,063.24 | 32,934,800 |
| 2024-04-04 | 6,775.00 | 7,000.00 | 6,700.00 | 6,975.00 | 6,938.88 | 38,112,000 |
| 2024-04-03 | 6,575.00 | 6,800.00 | 6,450.00 | 6,775.00 | 6,739.92 | 43,420,100 |
| 2024-04-02 | 6,125.00 | 6,475.00 | 6,125.00 | 6,475.00 | 6,441.47 | 33,468,000 |
| 2024-04-01 | 5,800.00 | 6,125.00 | 5,750.00 | 6,100.00 | 6,068.41 | 24,009,700 |
| 2024-03-28 | 5,750.00 | 5,925.00 | 5,525.00 | 5,825.00 | 5,794.84 | 26,248,200 |
| 2024-03-27 | 6,150.00 | 6,350.00 | 5,700.00 | 5,725.00 | 5,695.36 | 31,073,600 |
| 2024-03-26 | 6,100.00 | 6,100.00 | 5,950.00 | 6,100.00 | 6,068.41 | 20,318,200 |
| 2024-03-25 | 5,950.00 | 5,950.00 | 5,625.00 | 5,950.00 | 5,919.19 | 19,410,600 |
| 2024-03-22 | 5,650.00 | 5,775.00 | 5,650.00 | 5,675.00 | 5,645.62 | 11,679,800 |
| 2024-03-21 | 5,800.00 | 5,950.00 | 5,625.00 | 5,625.00 | 5,595.87 | 23,100,200 |
| 2024-03-20 | 5,400.00 | 5,775.00 | 5,350.00 | 5,700.00 | 5,670.49 | 25,446,600 |
| 2024-03-19 | 5,275.00 | 5,425.00 | 5,225.00 | 5,350.00 | 5,322.30 | 14,221,900 |
| 2024-03-18 | 5,200.00 | 5,400.00 | 5,025.00 | 5,275.00 | 5,247.69 | 25,345,100 |
| 2024-03-15 | 5,550.00 | 5,700.00 | 5,025.00 | 5,150.00 | 5,123.33 | 50,497,000 |
| 2024-03-14 | 6,250.00 | 6,500.00 | 5,225.00 | 5,550.00 | 5,521.26 | 62,435,700 |
| 2024-03-13 | 5,600.00 | 6,275.00 | 5,600.00 | 6,225.00 | 6,192.77 | 56,432,100 |
| 2024-03-08 | 5,625.00 | 5,775.00 | 5,500.00 | 5,575.00 | 5,546.13 | 27,082,800 |
| 2024-03-07 | 5,225.00 | 5,750.00 | 5,175.00 | 5,625.00 | 5,595.87 | 60,464,400 |
| 2024-03-06 | 4,760.00 | 5,225.00 | 4,740.00 | 5,225.00 | 5,197.95 | 28,271,300 |
| 2024-03-05 | 4,800.00 | 4,850.00 | 4,710.00 | 4,740.00 | 4,715.46 | 11,404,500 |
| 2024-03-04 | 4,690.00 | 4,810.00 | 4,680.00 | 4,790.00 | 4,765.20 | 12,009,100 |
| 2024-03-01 | 4,580.00 | 4,710.00 | 4,560.00 | 4,670.00 | 4,645.82 | 17,594,300 |
| 2024-02-29 | 4,510.00 | 4,720.00 | 4,490.00 | 4,580.00 | 4,556.29 | 22,641,400 |
| 2024-02-28 | 4,470.00 | 4,570.00 | 4,400.00 | 4,510.00 | 4,486.65 | 20,613,100 |
| 2024-02-27 | 4,530.00 | 4,590.00 | 4,350.00 | 4,450.00 | 4,426.96 | 15,116,000 |
| 2024-02-26 | 4,490.00 | 4,630.00 | 4,450.00 | 4,520.00 | 4,496.60 | 9,744,900 |
| 2024-02-23 | 4,650.00 | 4,660.00 | 4,260.00 | 4,490.00 | 4,466.75 | 27,688,700 |
| 2024-02-22 | 4,670.00 | 4,730.00 | 4,630.00 | 4,630.00 | 4,606.03 | 14,608,600 |
| 2024-02-21 | 4,630.00 | 4,700.00 | 4,620.00 | 4,670.00 | 4,645.82 | 15,879,000 |
| 2024-02-20 | 4,650.00 | 4,770.00 | 4,600.00 | 4,620.00 | 4,596.08 | 22,915,500 |
| 2024-02-19 | 4,650.00 | 4,840.00 | 4,580.00 | 4,640.00 | 4,615.97 | 51,026,400 |
| 2024-02-16 | 4,080.00 | 4,760.00 | 4,070.00 | 4,620.00 | 4,596.08 | 90,173,200 |
| 2024-02-15 | 4,160.00 | 4,350.00 | 4,000.00 | 4,050.00 | 4,029.03 | 40,335,300 |
| 2024-02-13 | 5,025.00 | 5,050.00 | 4,080.00 | 4,100.00 | 4,078.77 | 68,895,400 |
| 2024-02-12 | 5,250.00 | 5,325.00 | 5,000.00 | 5,100.00 | 5,073.59 | 22,539,200 |
| 2024-02-07 | 5,475.00 | 5,475.00 | 5,200.00 | 5,200.00 | 5,173.08 | 26,591,900 |
| 2024-02-06 | 5,450.00 | 5,500.00 | 5,300.00 | 5,425.00 | 5,396.91 | 16,323,600 |
| 2024-02-05 | 5,475.00 | 5,625.00 | 5,200.00 | 5,400.00 | 5,372.04 | 32,043,500 |
| 2024-02-02 | 5,475.00 | 5,575.00 | 5,400.00 | 5,475.00 | 5,446.65 | 16,673,800 |
| 2024-02-01 | 5,325.00 | 5,600.00 | 5,175.00 | 5,450.00 | 5,421.78 | 18,654,000 |
| 2024-01-31 | 5,450.00 | 5,550.00 | 5,225.00 | 5,400.00 | 5,372.04 | 51,088,900 |
| 2024-01-30 | 5,600.00 | 5,725.00 | 5,450.00 | 5,450.00 | 5,421.78 | 37,688,200 |
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.