Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5,025.00 | 6,075.00 | 4,990.00 | 6,075.00 | 6,054.10 | 25,884,800 |
| 2026-05-04 | 5,500.00 | 5,650.00 | 5,075.00 | 5,075.00 | 5,057.54 | 11,073,000 |
| 2026-05-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,281.76 | 0 |
| 2026-04-30 | 5,325.00 | 5,375.00 | 5,000.00 | 5,300.00 | 5,281.76 | 11,335,200 |
| 2026-04-29 | 5,600.00 | 5,600.00 | 5,225.00 | 5,300.00 | 5,281.76 | 9,186,400 |
| 2026-04-28 | 5,750.00 | 5,925.00 | 5,500.00 | 5,550.00 | 5,530.90 | 8,598,000 |
| 2026-04-27 | 6,000.00 | 6,300.00 | 5,750.00 | 5,750.00 | 5,730.21 | 6,943,800 |
| 2026-04-24 | 6,150.00 | 6,300.00 | 5,925.00 | 6,000.00 | 5,979.35 | 9,006,500 |
| 2026-04-23 | 6,225.00 | 6,250.00 | 6,050.00 | 6,150.00 | 6,128.84 | 4,682,700 |
| 2026-04-22 | 6,475.00 | 6,475.00 | 6,175.00 | 6,175.00 | 6,153.75 | 8,184,300 |
| 2026-04-21 | 6,100.00 | 6,575.00 | 5,925.00 | 6,300.00 | 6,278.32 | 26,289,300 |
| 2026-04-20 | 6,300.00 | 6,350.00 | 6,050.00 | 6,075.00 | 6,054.10 | 10,324,000 |
| 2026-04-17 | 6,250.00 | 6,550.00 | 6,175.00 | 6,200.00 | 6,178.67 | 11,619,000 |
| 2026-04-16 | 6,350.00 | 6,575.00 | 6,150.00 | 6,250.00 | 6,228.49 | 14,961,300 |
| 2026-04-15 | 6,725.00 | 6,800.00 | 6,275.00 | 6,300.00 | 6,278.32 | 19,406,100 |
| 2026-04-14 | 6,625.00 | 6,725.00 | 6,500.00 | 6,550.00 | 6,527.46 | 25,960,000 |
| 2026-04-13 | 5,925.00 | 6,800.00 | 5,700.00 | 6,475.00 | 6,452.72 | 43,201,900 |
| 2026-04-10 | 5,250.00 | 6,225.00 | 5,250.00 | 6,075.00 | 6,054.10 | 47,930,900 |
| 2026-04-09 | 4,470.00 | 5,275.00 | 4,370.00 | 5,200.00 | 5,182.11 | 36,657,800 |
| 2026-04-08 | 4,370.00 | 4,560.00 | 4,260.00 | 4,480.00 | 4,464.58 | 13,392,800 |
| 2026-04-07 | 4,070.00 | 4,340.00 | 4,050.00 | 4,180.00 | 4,165.62 | 10,972,400 |
| 2026-04-06 | 4,100.00 | 4,170.00 | 3,910.00 | 3,990.00 | 3,976.27 | 11,265,200 |
| 2026-04-02 | 4,580.00 | 4,580.00 | 4,170.00 | 4,170.00 | 4,155.65 | 11,758,900 |
| 2026-04-01 | 4,640.00 | 4,730.00 | 4,570.00 | 4,580.00 | 4,564.24 | 9,562,200 |
| 2026-03-31 | 4,790.00 | 4,800.00 | 4,510.00 | 4,750.00 | 4,733.66 | 12,828,300 |
| 2026-03-30 | 4,900.00 | 4,920.00 | 4,750.00 | 4,750.00 | 4,733.66 | 7,364,300 |
| 2026-03-27 | 4,950.00 | 5,025.00 | 4,830.00 | 5,025.00 | 5,007.71 | 7,430,200 |
| 2026-03-26 | 5,250.00 | 5,250.00 | 4,940.00 | 4,940.00 | 4,923.00 | 5,732,200 |
| 2026-03-25 | 5,075.00 | 5,300.00 | 5,025.00 | 5,250.00 | 5,231.93 | 13,629,500 |
| 2026-03-17 | 5,150.00 | 5,425.00 | 5,025.00 | 5,125.00 | 5,107.36 | 11,349,900 |
| 2026-03-16 | 5,425.00 | 5,425.00 | 5,050.00 | 5,150.00 | 5,132.28 | 11,270,400 |
| 2026-03-13 | 5,750.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,431.25 | 7,326,100 |
| 2026-03-12 | 5,775.00 | 5,975.00 | 5,700.00 | 5,750.00 | 5,730.21 | 7,533,600 |
| 2026-03-11 | 5,825.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,680.39 | 4,012,200 |
| 2026-03-10 | 6,250.00 | 6,300.00 | 5,750.00 | 5,750.00 | 5,730.21 | 9,105,100 |
| 2026-03-09 | 6,150.00 | 6,450.00 | 5,575.00 | 6,000.00 | 5,979.35 | 22,748,700 |
| 2026-03-06 | 5,400.00 | 6,325.00 | 5,275.00 | 6,325.00 | 6,303.24 | 20,493,600 |
| 2026-03-05 | 5,475.00 | 5,525.00 | 5,300.00 | 5,375.00 | 5,356.50 | 15,335,400 |
| 2026-03-04 | 5,550.00 | 5,725.00 | 5,175.00 | 5,350.00 | 5,331.59 | 21,333,300 |
| 2026-03-03 | 6,050.00 | 6,125.00 | 5,825.00 | 5,825.00 | 5,804.96 | 10,687,500 |
| 2026-03-02 | 6,525.00 | 6,525.00 | 5,975.00 | 5,975.00 | 5,954.44 | 13,373,700 |
| 2026-02-27 | 6,900.00 | 6,950.00 | 6,700.00 | 6,700.00 | 6,676.95 | 19,104,200 |
| 2026-02-26 | 6,975.00 | 7,100.00 | 6,875.00 | 6,950.00 | 6,926.08 | 7,646,400 |
| 2026-02-25 | 7,150.00 | 7,200.00 | 6,925.00 | 6,925.00 | 6,901.17 | 5,659,000 |
| 2026-02-24 | 7,200.00 | 7,275.00 | 7,000.00 | 7,200.00 | 7,175.22 | 9,446,100 |
| 2026-02-23 | 6,800.00 | 7,250.00 | 6,775.00 | 7,150.00 | 7,125.40 | 12,243,300 |
| 2026-02-20 | 6,775.00 | 6,800.00 | 6,650.00 | 6,725.00 | 6,701.86 | 5,921,800 |
| 2026-02-19 | 6,975.00 | 6,975.00 | 6,775.00 | 6,775.00 | 6,751.69 | 7,132,000 |
| 2026-02-18 | 7,075.00 | 7,150.00 | 6,850.00 | 6,900.00 | 6,876.26 | 10,508,100 |
| 2026-02-13 | 7,225.00 | 7,225.00 | 6,950.00 | 7,075.00 | 7,050.65 | 11,842,800 |
| 2026-02-12 | 7,375.00 | 7,400.00 | 7,225.00 | 7,225.00 | 7,200.14 | 5,596,500 |
| 2026-02-11 | 7,200.00 | 7,375.00 | 7,150.00 | 7,325.00 | 7,299.79 | 12,774,400 |
| 2026-02-10 | 7,100.00 | 7,250.00 | 7,075.00 | 7,200.00 | 7,175.22 | 6,770,000 |
| 2026-02-09 | 7,125.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,075.57 | 4,907,200 |
| 2026-02-06 | 7,200.00 | 7,200.00 | 6,925.00 | 7,100.00 | 7,075.57 | 11,713,600 |
| 2026-02-05 | 6,900.00 | 7,250.00 | 6,850.00 | 7,250.00 | 7,225.05 | 17,570,700 |
| 2026-02-04 | 6,425.00 | 7,025.00 | 6,425.00 | 6,850.00 | 6,826.43 | 17,508,300 |
| 2026-02-03 | 5,775.00 | 6,600.00 | 5,300.00 | 6,525.00 | 6,502.55 | 21,784,200 |
| 2026-02-02 | 6,450.00 | 6,450.00 | 5,600.00 | 5,900.00 | 5,879.70 | 8,051,700 |
| 2026-01-30 | 6,300.00 | 6,450.00 | 6,200.00 | 6,450.00 | 6,427.81 | 10,070,200 |
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.