Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 2,070.00 | 2,150.00 | 2,050.00 | 2,090.00 | 2,090.00 | 257,098,900 |
| 2026-07-27 | 2,090.00 | 2,140.00 | 2,050.00 | 2,090.00 | 2,090.00 | 280,587,700 |
| 2026-07-24 | 2,110.00 | 2,140.00 | 2,000.00 | 2,100.00 | 2,100.00 | 595,850,600 |
| 2026-07-23 | 2,290.00 | 2,370.00 | 2,160.00 | 2,170.00 | 2,170.00 | 741,912,300 |
| 2026-07-22 | 2,270.00 | 2,350.00 | 2,190.00 | 2,280.00 | 2,280.00 | 735,480,100 |
| 2026-07-21 | 2,150.00 | 2,300.00 | 2,080.00 | 2,250.00 | 2,250.00 | 1,022,958,500 |
| 2026-07-20 | 1,955.00 | 2,130.00 | 1,955.00 | 2,120.00 | 2,120.00 | 805,070,400 |
| 2026-07-17 | 1,935.00 | 1,980.00 | 1,895.00 | 1,945.00 | 1,945.00 | 320,340,100 |
| 2026-07-16 | 1,925.00 | 1,960.00 | 1,890.00 | 1,930.00 | 1,930.00 | 271,533,700 |
| 2026-07-15 | 1,910.00 | 1,955.00 | 1,905.00 | 1,910.00 | 1,910.00 | 293,212,000 |
| 2026-07-14 | 1,920.00 | 2,000.00 | 1,855.00 | 1,880.00 | 1,880.00 | 736,711,100 |
| 2026-07-13 | 1,805.00 | 1,890.00 | 1,790.00 | 1,890.00 | 1,890.00 | 242,053,400 |
| 2026-07-10 | 1,845.00 | 1,855.00 | 1,790.00 | 1,805.00 | 1,805.00 | 135,492,000 |
| 2026-07-09 | 1,785.00 | 1,860.00 | 1,770.00 | 1,825.00 | 1,825.00 | 205,236,900 |
| 2026-07-08 | 1,885.00 | 1,885.00 | 1,785.00 | 1,785.00 | 1,785.00 | 224,903,700 |
| 2026-07-07 | 1,905.00 | 1,915.00 | 1,860.00 | 1,890.00 | 1,890.00 | 302,538,500 |
| 2026-07-06 | 1,800.00 | 1,905.00 | 1,790.00 | 1,885.00 | 1,885.00 | 342,520,900 |
| 2026-07-03 | 1,805.00 | 1,835.00 | 1,775.00 | 1,785.00 | 1,785.00 | 255,806,900 |
| 2026-07-02 | 1,680.00 | 1,825.00 | 1,665.00 | 1,770.00 | 1,770.00 | 436,620,300 |
| 2026-07-01 | 1,655.00 | 1,770.00 | 1,635.00 | 1,680.00 | 1,680.00 | 484,233,900 |
| 2026-06-30 | 1,730.00 | 1,750.00 | 1,625.00 | 1,655.00 | 1,655.00 | 393,620,800 |
| 2026-06-29 | 1,800.00 | 1,825.00 | 1,710.00 | 1,710.00 | 1,710.00 | 271,633,200 |
| 2026-06-26 | 1,885.00 | 1,900.00 | 1,755.00 | 1,795.00 | 1,795.00 | 446,489,400 |
| 2026-06-25 | 1,790.00 | 1,925.00 | 1,785.00 | 1,890.00 | 1,890.00 | 554,382,600 |
| 2026-06-24 | 2,030.00 | 2,060.00 | 1,785.00 | 1,795.00 | 1,795.00 | 750,989,100 |
| 2026-06-23 | 1,930.00 | 2,060.00 | 1,910.00 | 2,050.00 | 2,050.00 | 476,977,700 |
| 2026-06-22 | 2,070.00 | 2,080.00 | 1,930.00 | 1,930.00 | 1,930.00 | 474,027,400 |
| 2026-06-19 | 2,080.00 | 2,190.00 | 2,020.00 | 2,060.00 | 2,060.00 | 685,327,500 |
| 2026-06-18 | 1,970.00 | 2,130.00 | 1,930.00 | 2,120.00 | 2,120.00 | 747,210,700 |
| 2026-06-17 | 2,160.00 | 2,180.00 | 1,955.00 | 1,995.00 | 1,995.00 | 955,752,700 |
| 2026-06-16 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2026-06-15 | 1,900.00 | 2,180.00 | 1,900.00 | 2,100.00 | 2,100.00 | 1,276,642,100 |
| 2026-06-12 | 1,835.00 | 1,960.00 | 1,820.00 | 1,850.00 | 1,850.00 | 1,305,429,500 |
| 2026-06-11 | 1,810.00 | 1,855.00 | 1,620.00 | 1,785.00 | 1,785.00 | 1,484,742,800 |
| 2026-06-10 | 2,000.00 | 2,070.00 | 1,800.00 | 1,810.00 | 1,810.00 | 1,701,328,600 |
| 2026-06-09 | 1,560.00 | 1,980.00 | 1,530.00 | 1,955.00 | 1,955.00 | 1,955,515,800 |
| 2026-06-08 | 1,370.00 | 1,605.00 | 1,270.00 | 1,605.00 | 1,605.00 | 1,710,080,400 |
| 2026-06-05 | 1,515.00 | 1,710.00 | 1,205.00 | 1,305.00 | 1,305.00 | 3,789,099,600 |
| 2026-06-04 | 1,505.00 | 1,555.00 | 1,375.00 | 1,375.00 | 1,375.00 | 2,652,257,700 |
| 2026-06-03 | 1,850.00 | 1,895.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,526,566,600 |
| 2026-06-02 | 1,820.00 | 2,100.00 | 1,670.00 | 1,900.00 | 1,900.00 | 2,163,634,800 |
| 2026-06-01 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2026-05-29 | 1,900.00 | 2,180.00 | 1,770.00 | 1,785.00 | 1,785.00 | 2,266,463,100 |
| 2026-05-28 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-05-27 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-05-26 | 1,760.00 | 2,200.00 | 1,750.00 | 1,900.00 | 1,900.00 | 538,559,300 |
| 2026-05-25 | 2,030.00 | 2,080.00 | 1,760.00 | 1,765.00 | 1,758.93 | 168,271,200 |
| 2026-05-22 | 2,050.00 | 2,280.00 | 1,960.00 | 2,000.00 | 1,993.12 | 305,013,700 |
| 2026-05-21 | 2,450.00 | 2,460.00 | 2,270.00 | 2,270.00 | 2,262.19 | 110,521,500 |
| 2026-05-20 | 2,840.00 | 2,930.00 | 2,660.00 | 2,660.00 | 2,650.85 | 217,307,900 |
| 2026-05-19 | 3,490.00 | 3,490.00 | 3,120.00 | 3,120.00 | 3,109.26 | 79,028,600 |
| 2026-05-18 | 3,700.00 | 3,790.00 | 3,660.00 | 3,660.00 | 3,647.41 | 51,677,800 |
| 2026-05-15 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,285.20 | 0 |
| 2026-05-14 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,285.20 | 0 |
| 2026-05-13 | 4,300.00 | 4,610.00 | 4,300.00 | 4,300.00 | 4,285.20 | 75,247,700 |
| 2026-05-12 | 5,000.00 | 5,375.00 | 5,000.00 | 5,050.00 | 5,032.62 | 24,051,100 |
| 2026-05-11 | 5,550.00 | 5,625.00 | 5,050.00 | 5,050.00 | 5,032.62 | 22,948,700 |
| 2026-05-08 | 5,775.00 | 5,850.00 | 5,500.00 | 5,500.00 | 5,481.07 | 16,048,400 |
| 2026-05-07 | 6,575.00 | 6,725.00 | 5,675.00 | 5,725.00 | 5,705.30 | 46,448,500 |
| 2026-05-06 | 6,175.00 | 6,700.00 | 6,175.00 | 6,375.00 | 6,353.06 | 39,270,600 |
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.