See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.13▲ 2.04%
← TPIA.JK stock page

Chandra Asri Petrochemical Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-052,290.002,300.002,250.002,270.002,252.727,607,700
2023-05-042,300.002,310.002,250.002,310.002,292.4210,215,200
2023-05-032,350.002,350.002,290.002,310.002,292.428,517,400
2023-05-022,360.002,360.002,310.002,320.002,302.347,571,500
2023-04-282,310.002,360.002,310.002,360.002,342.047,078,600
2023-04-272,330.002,330.002,280.002,300.002,282.507,632,600
2023-04-262,260.002,330.002,260.002,330.002,312.279,448,700
2023-04-182,280.002,290.002,250.002,280.002,262.657,467,800
2023-04-172,230.002,290.002,210.002,290.002,272.578,529,300
2023-04-142,260.002,260.002,230.002,230.002,213.038,276,700
2023-04-132,230.002,250.002,200.002,230.002,213.037,346,300
2023-04-122,230.002,250.002,220.002,230.002,213.037,747,700
2023-04-112,260.002,260.002,220.002,230.002,213.037,739,300
2023-04-102,260.002,290.002,250.002,250.002,232.887,738,800
2023-04-062,270.002,290.002,250.002,290.002,272.579,220,200
2023-04-052,280.002,290.002,250.002,290.002,272.577,988,600
2023-04-042,320.002,320.002,280.002,280.002,262.657,127,600
2023-04-032,330.002,330.002,290.002,320.002,302.347,128,700
2023-03-312,290.002,340.002,280.002,340.002,322.197,840,300
2023-03-302,320.002,320.002,280.002,280.002,262.657,509,700
2023-03-292,300.002,320.002,280.002,320.002,302.347,812,700
2023-03-282,260.002,300.002,250.002,300.002,282.507,909,800
2023-03-272,270.002,280.002,230.002,260.002,242.807,153,900
2023-03-242,250.002,290.002,250.002,270.002,252.727,665,200
2023-03-212,240.002,280.002,230.002,250.002,232.888,068,700
2023-03-202,270.002,270.002,170.002,230.002,213.038,183,200
2023-03-172,230.002,270.002,210.002,270.002,252.7211,414,700
2023-03-162,220.002,260.002,190.002,220.002,203.106,400,200
2023-03-152,240.002,250.002,220.002,220.002,203.108,071,100
2023-03-142,230.002,240.002,170.002,230.002,213.037,028,800
2023-03-132,300.002,300.002,220.002,240.002,222.958,504,200
2023-03-102,200.002,360.002,180.002,360.002,342.049,444,900
2023-03-092,180.002,240.002,180.002,200.002,183.2610,899,700
2023-03-082,220.002,230.002,130.002,170.002,153.4816,209,600
2023-03-072,260.002,270.002,220.002,220.002,203.109,840,900
2023-03-062,270.002,280.002,210.002,240.002,222.9511,206,200
2023-03-032,280.002,290.002,200.002,240.002,222.9512,645,700
2023-03-022,300.002,310.002,250.002,250.002,232.8810,364,500
2023-03-012,320.002,330.002,280.002,290.002,272.579,969,000
2023-02-282,320.002,320.002,290.002,310.002,292.4210,287,900
2023-02-272,320.002,330.002,280.002,310.002,292.427,232,100
2023-02-242,320.002,340.002,300.002,310.002,292.426,252,100
2023-02-232,310.002,320.002,290.002,320.002,302.349,485,200
2023-02-222,330.002,330.002,290.002,310.002,292.428,462,500
2023-02-212,310.002,330.002,290.002,330.002,312.279,541,400
2023-02-202,310.002,330.002,290.002,300.002,282.5010,031,200
2023-02-172,310.002,340.002,300.002,310.002,292.429,827,100
2023-02-162,320.002,340.002,300.002,310.002,292.4210,594,800
2023-02-152,340.002,340.002,310.002,310.002,292.428,982,700
2023-02-142,320.002,340.002,320.002,330.002,312.279,131,800
2023-02-132,350.002,350.002,320.002,320.002,302.3410,333,200
2023-02-102,340.002,350.002,300.002,350.002,332.119,360,600
2023-02-092,330.002,340.002,310.002,330.002,312.279,621,600
2023-02-082,340.002,340.002,310.002,340.002,322.198,730,700
2023-02-072,330.002,340.002,310.002,340.002,322.199,602,900
2023-02-062,320.002,350.002,310.002,340.002,322.1910,004,500
2023-02-032,330.002,330.002,310.002,320.002,302.3410,021,800
2023-02-022,280.002,330.002,280.002,330.002,312.2710,582,200
2023-02-012,310.002,340.002,280.002,280.002,262.6510,663,700
2023-01-312,340.002,340.002,310.002,310.002,292.429,134,300
← NewerPage 15 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.