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%WTI99.10▲ 2.01%
← TPIA.JK stock page

Chandra Asri Petrochemical Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-072,080.002,080.002,050.002,060.002,049.334,129,600
2023-08-042,070.002,080.002,050.002,080.002,069.235,197,700
2023-08-032,060.002,080.002,050.002,070.002,059.284,340,900
2023-08-022,080.002,090.002,060.002,060.002,049.335,950,700
2023-08-012,100.002,100.002,070.002,090.002,079.185,141,900
2023-07-312,090.002,120.002,050.002,120.002,109.025,775,200
2023-07-282,080.002,090.002,050.002,090.002,079.185,539,400
2023-07-272,070.002,080.002,050.002,070.002,059.284,300,800
2023-07-262,060.002,080.002,060.002,060.002,049.333,726,800
2023-07-252,060.002,080.002,040.002,040.002,029.443,784,900
2023-07-242,050.002,070.002,050.002,060.002,049.332,312,100
2023-07-212,050.002,050.002,030.002,040.002,029.447,029,600
2023-07-202,060.002,070.002,040.002,040.002,029.446,277,100
2023-07-182,090.002,090.002,040.002,050.002,039.397,219,800
2023-07-172,060.002,090.002,030.002,090.002,079.188,179,900
2023-07-142,080.002,080.002,040.002,040.002,029.448,630,900
2023-07-132,050.002,080.002,030.002,080.002,069.236,997,000
2023-07-122,070.002,080.002,040.002,050.002,039.395,590,400
2023-07-112,070.002,080.002,050.002,070.002,059.285,184,800
2023-07-102,090.002,090.002,050.002,070.002,059.287,015,300
2023-07-072,070.002,090.002,060.002,090.002,079.186,582,000
2023-07-062,100.002,100.002,050.002,070.002,059.289,041,500
2023-07-052,080.002,100.002,050.002,100.002,089.139,919,600
2023-07-042,120.002,120.002,080.002,080.002,069.236,489,600
2023-07-032,100.002,150.002,070.002,150.002,138.875,837,800
2023-06-272,080.002,120.002,070.002,100.002,089.133,564,600
2023-06-262,080.002,090.002,060.002,070.002,059.287,468,000
2023-06-232,080.002,080.002,040.002,080.002,069.238,365,900
2023-06-222,100.002,110.002,060.002,080.002,069.2310,702,900
2023-06-212,080.002,100.002,060.002,100.002,089.1310,103,800
2023-06-202,110.002,110.002,080.002,080.002,069.238,925,300
2023-06-192,080.002,110.002,070.002,070.002,059.289,686,100
2023-06-162,090.002,110.002,070.002,070.002,059.2816,722,100
2023-06-152,080.002,080.002,040.002,070.002,059.2816,248,600
2023-06-142,080.002,080.002,050.002,080.002,069.2310,864,400
2023-06-132,080.002,090.002,050.002,070.002,059.2813,791,000
2023-06-122,060.002,070.002,040.002,060.002,049.3313,095,600
2023-06-092,060.002,090.002,040.002,050.002,039.3910,263,800
2023-06-082,080.002,080.002,010.002,030.002,019.4920,585,100
2023-06-072,070.002,070.002,020.002,070.002,059.2812,985,000
2023-06-062,070.002,080.002,010.002,050.002,039.3910,453,200
2023-06-052,140.002,140.002,040.002,040.002,029.4413,248,700
2023-05-312,150.002,160.002,110.002,140.002,128.928,461,700
2023-05-302,160.002,170.002,120.002,150.002,138.877,653,900
2023-05-292,120.002,160.002,120.002,160.002,148.828,671,700
2023-05-262,120.002,140.002,100.002,100.002,084.029,566,400
2023-05-252,150.002,150.002,090.002,110.002,093.948,853,000
2023-05-242,100.002,160.002,060.002,130.002,113.7911,264,200
2023-05-232,150.002,150.002,070.002,100.002,084.026,406,700
2023-05-222,190.002,200.002,130.002,140.002,123.719,215,500
2023-05-192,260.002,260.002,190.002,190.002,173.336,020,200
2023-05-172,230.002,260.002,210.002,260.002,242.807,622,100
2023-05-162,270.002,270.002,200.002,220.002,203.108,650,300
2023-05-152,230.002,280.002,220.002,270.002,252.727,154,000
2023-05-122,240.002,260.002,220.002,220.002,203.107,447,200
2023-05-112,280.002,280.002,240.002,240.002,222.957,042,700
2023-05-102,260.002,280.002,240.002,280.002,262.658,614,000
2023-05-092,270.002,290.002,250.002,250.002,232.887,503,800
2023-05-082,250.002,290.002,250.002,270.002,252.727,660,800
2023-05-052,290.002,300.002,250.002,270.002,252.727,607,700
← NewerPage 14 of 21 · 1,220 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.