See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.66▲ 1.55%
← TPIA.JK stock page

Chandra Asri Petrochemical Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-295,400.005,700.005,350.005,500.005,471.5242,145,400
2024-01-265,350.005,425.004,420.005,400.005,372.04106,848,200
2024-01-255,550.005,725.005,500.005,525.005,496.3939,401,800
2024-01-245,575.005,975.005,425.005,475.005,446.6594,037,300
2024-01-234,830.005,650.004,830.005,500.005,471.5273,732,800
2024-01-224,370.004,950.004,360.004,790.004,765.2057,458,800
2024-01-194,400.004,670.004,320.004,350.004,327.48107,111,500
2024-01-183,430.004,260.003,430.004,260.004,237.9496,405,400
2024-01-173,580.003,610.003,400.003,410.003,392.3450,420,900
2024-01-163,300.003,590.003,250.003,560.003,541.5751,596,800
2024-01-153,570.003,650.003,210.003,230.003,213.2872,396,800
2024-01-123,720.003,780.003,520.003,560.003,541.5737,549,500
2024-01-114,030.004,100.003,520.003,710.003,690.7980,951,800
2024-01-103,960.004,270.003,560.004,000.003,979.29119,275,800
2024-01-095,325.005,350.004,220.004,220.004,198.1575,180,700
2024-01-085,725.005,800.005,225.005,275.005,247.6940,768,500
2024-01-055,975.005,975.005,700.005,725.005,695.3624,859,200
2024-01-045,850.005,975.005,775.005,900.005,869.4531,244,500
2024-01-035,850.005,875.005,600.005,850.005,819.7134,827,300
2024-01-025,400.005,875.005,275.005,700.005,670.4954,572,600
2023-12-296,000.006,025.005,250.005,250.005,222.8273,114,900
2023-12-286,000.006,125.005,975.006,000.005,968.9331,689,500
2023-12-275,900.006,075.005,800.006,000.005,968.9328,277,200
2023-12-225,875.005,875.005,875.005,875.005,844.580
2023-12-215,675.005,925.005,675.005,875.005,844.5848,525,300
2023-12-205,375.005,700.005,325.005,675.005,645.6236,715,800
2023-12-195,125.005,350.005,025.005,350.005,322.3038,941,400
2023-12-184,950.005,450.004,880.005,075.005,048.7276,617,100
2023-12-154,690.005,075.004,670.004,930.004,904.4760,843,300
2023-12-144,810.004,890.004,650.004,650.004,625.9229,261,500
2023-12-134,780.004,900.004,670.004,780.004,755.2547,063,000
2023-12-124,720.004,780.004,600.004,760.004,735.3538,332,500
2023-12-114,700.004,990.004,620.004,700.004,675.6675,232,600
2023-12-084,470.005,100.004,330.004,700.004,675.66171,631,200
2023-12-073,510.004,350.003,450.004,350.004,327.4898,902,900
2023-12-063,180.003,740.003,180.003,480.003,461.98106,334,800
2023-12-052,920.003,210.002,910.003,170.003,153.5933,275,700
2023-12-042,910.002,940.002,860.002,910.002,894.9318,549,700
2023-12-012,950.002,960.002,910.002,910.002,894.9315,600,000
2023-11-302,920.002,970.002,900.002,950.002,934.7318,147,700
2023-11-292,890.002,920.002,840.002,920.002,904.8817,186,800
2023-11-282,840.002,930.002,840.002,890.002,875.0415,134,900
2023-11-272,870.002,900.002,840.002,840.002,825.2915,448,400
2023-11-242,910.002,920.002,860.002,870.002,855.1414,267,500
2023-11-232,890.002,940.002,880.002,900.002,884.9812,834,000
2023-11-222,890.002,910.002,850.002,890.002,875.0418,326,700
2023-11-212,900.002,910.002,850.002,890.002,875.0418,138,400
2023-11-202,960.002,970.002,890.002,890.002,875.0416,077,200
2023-11-172,950.002,960.002,900.002,950.002,934.7315,896,300
2023-11-162,930.002,960.002,900.002,920.002,904.8816,756,700
2023-11-153,000.003,020.002,920.002,920.002,904.8824,992,600
2023-11-142,920.003,000.002,920.002,990.002,974.5220,126,100
2023-11-133,020.003,030.002,910.002,910.002,894.9325,503,300
2023-11-102,970.003,210.002,970.003,000.002,984.4780,446,400
2023-11-092,950.002,990.002,900.002,960.002,944.6720,524,500
2023-11-082,940.003,030.002,930.002,950.002,934.7323,396,400
2023-11-072,960.002,990.002,880.002,940.002,924.7819,593,700
2023-11-063,010.003,020.002,940.002,950.002,934.7318,753,700
2023-11-032,980.003,070.002,950.003,000.002,984.4721,603,600
2023-11-022,960.002,990.002,940.002,960.002,944.6715,388,700
← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-266.0734 IDR
2025-11-113.8427 IDR
2025-06-205.6928 IDR
2024-05-215.5764 IDR
2023-05-295.1357 IDR
2022-04-277.2980 IDR
2021-06-2351.7800 IDR
2021-04-2631.6000 IDR
2019-10-255.2400 IDR
2019-05-2220.6800 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.