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%WTI99.48▲ 2.40%
← TPIA.JK stock page

Chandra Asri Petrochemical Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-013,000.003,040.002,920.002,950.002,934.7328,335,400
2023-10-312,820.002,980.002,810.002,980.002,964.5725,746,500
2023-10-302,830.002,860.002,780.002,820.002,805.4017,086,300
2023-10-272,720.002,820.002,700.002,820.002,805.4021,752,300
2023-10-262,670.002,750.002,650.002,730.002,715.8623,353,800
2023-10-252,630.002,670.002,620.002,670.002,656.1812,765,700
2023-10-242,630.002,630.002,580.002,610.002,596.4913,408,500
2023-10-232,600.002,630.002,580.002,630.002,616.3812,977,400
2023-10-202,630.002,640.002,600.002,600.002,586.5412,053,900
2023-10-192,670.002,690.002,620.002,630.002,616.3813,002,400
2023-10-182,670.002,690.002,640.002,670.002,656.1811,858,000
2023-10-172,600.002,660.002,590.002,660.002,646.2312,968,000
2023-10-162,690.002,700.002,560.002,580.002,566.6421,445,100
2023-10-132,690.002,710.002,660.002,700.002,686.0215,033,200
2023-10-122,700.002,710.002,670.002,690.002,676.079,494,800
2023-10-112,690.002,730.002,680.002,690.002,676.0714,979,700
2023-10-102,700.002,730.002,530.002,690.002,676.0720,548,100
2023-10-092,740.002,740.002,690.002,690.002,676.0721,132,100
2023-10-062,730.002,740.002,690.002,740.002,725.8115,463,800
2023-10-052,610.002,730.002,600.002,730.002,715.8625,136,500
2023-10-042,600.002,620.002,570.002,620.002,606.4313,750,200
2023-10-032,570.002,600.002,550.002,600.002,586.5414,538,600
2023-10-022,530.002,620.002,520.002,570.002,556.6919,095,500
2023-09-292,560.002,590.002,510.002,530.002,516.9021,789,200
2023-09-272,590.002,630.002,550.002,560.002,546.7414,045,000
2023-09-262,630.002,660.002,580.002,580.002,566.6416,493,400
2023-09-252,630.002,660.002,580.002,620.002,606.4314,174,000
2023-09-222,750.002,750.002,600.002,620.002,606.4317,668,400
2023-09-212,720.002,760.002,690.002,750.002,735.7626,563,200
2023-09-202,700.002,730.002,660.002,730.002,715.8612,738,600
2023-09-192,670.002,740.002,580.002,690.002,676.0724,463,300
2023-09-182,590.002,710.002,580.002,650.002,636.2845,331,200
2023-09-152,280.002,650.002,280.002,570.002,556.6965,042,200
2023-09-142,130.002,290.002,110.002,260.002,248.3025,931,300
2023-09-132,070.002,130.002,050.002,130.002,118.9710,428,300
2023-09-122,060.002,070.002,040.002,070.002,059.287,198,000
2023-09-112,020.002,060.002,010.002,060.002,049.335,731,200
2023-09-082,030.002,040.001,995.002,000.001,989.646,249,300
2023-09-072,010.002,040.002,000.002,030.002,019.497,165,000
2023-09-062,050.002,060.001,995.002,010.001,999.5910,857,800
2023-09-052,130.002,130.002,010.002,050.002,039.3917,319,000
2023-09-042,160.002,180.002,110.002,110.002,099.0711,833,800
2023-09-012,180.002,190.002,150.002,150.002,138.877,344,800
2023-08-312,180.002,190.002,120.002,180.002,168.7114,872,200
2023-08-302,180.002,190.002,170.002,170.002,158.7621,487,700
2023-08-292,170.002,200.002,150.002,180.002,168.7119,402,300
2023-08-282,160.002,170.002,150.002,160.002,148.8225,425,700
2023-08-252,200.002,210.002,160.002,160.002,148.829,019,100
2023-08-242,150.002,250.002,140.002,200.002,188.6131,902,300
2023-08-232,130.002,170.002,120.002,150.002,138.875,567,400
2023-08-222,160.002,160.002,110.002,120.002,109.025,331,300
2023-08-212,150.002,160.002,130.002,160.002,148.825,321,300
2023-08-182,160.002,160.002,120.002,150.002,138.876,394,600
2023-08-162,140.002,170.002,110.002,170.002,158.764,455,100
2023-08-152,180.002,180.002,130.002,140.002,128.923,955,200
2023-08-142,150.002,180.002,120.002,170.002,158.767,288,900
2023-08-112,090.002,160.002,080.002,150.002,138.878,382,400
2023-08-102,070.002,100.002,060.002,090.002,079.185,881,100
2023-08-092,080.002,080.002,050.002,070.002,059.285,569,100
2023-08-082,060.002,090.002,050.002,070.002,059.284,973,200
← NewerPage 13 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.