Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6,350.00 | 6,500.00 | 5,650.00 | 6,300.00 | 6,278.32 | 21,595,600 |
| 2026-01-28 | 6,700.00 | 6,825.00 | 6,075.00 | 6,600.00 | 6,577.29 | 14,906,300 |
| 2026-01-27 | 6,750.00 | 7,000.00 | 6,650.00 | 7,000.00 | 6,975.91 | 6,585,400 |
| 2026-01-26 | 6,725.00 | 6,800.00 | 6,550.00 | 6,800.00 | 6,776.60 | 5,886,800 |
| 2026-01-23 | 6,850.00 | 6,875.00 | 6,650.00 | 6,650.00 | 6,627.12 | 6,038,600 |
| 2026-01-22 | 7,000.00 | 7,050.00 | 6,825.00 | 6,825.00 | 6,801.52 | 7,481,000 |
| 2026-01-21 | 7,000.00 | 7,000.00 | 6,850.00 | 7,000.00 | 6,975.91 | 6,237,200 |
| 2026-01-20 | 7,000.00 | 7,000.00 | 6,875.00 | 7,000.00 | 6,975.91 | 5,409,700 |
| 2026-01-19 | 6,650.00 | 7,000.00 | 6,650.00 | 7,000.00 | 6,975.91 | 12,336,500 |
| 2026-01-16 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,652.03 | 0 |
| 2026-01-15 | 6,550.00 | 6,750.00 | 6,550.00 | 6,675.00 | 6,652.03 | 6,835,800 |
| 2026-01-14 | 6,600.00 | 6,725.00 | 6,575.00 | 6,575.00 | 6,552.38 | 7,729,600 |
| 2026-01-13 | 6,500.00 | 6,700.00 | 6,325.00 | 6,700.00 | 6,676.95 | 10,064,900 |
| 2026-01-12 | 6,725.00 | 6,725.00 | 6,450.00 | 6,500.00 | 6,477.63 | 12,090,700 |
| 2026-01-09 | 6,825.00 | 6,850.00 | 6,700.00 | 6,725.00 | 6,701.86 | 7,277,000 |
| 2026-01-08 | 6,875.00 | 6,950.00 | 6,775.00 | 6,775.00 | 6,751.69 | 8,091,400 |
| 2026-01-07 | 7,050.00 | 7,075.00 | 6,825.00 | 6,850.00 | 6,826.43 | 14,328,700 |
| 2026-01-06 | 7,100.00 | 7,100.00 | 7,025.00 | 7,050.00 | 7,025.74 | 6,019,300 |
| 2026-01-05 | 7,125.00 | 7,125.00 | 7,000.00 | 7,125.00 | 7,100.48 | 6,612,300 |
| 2026-01-02 | 7,100.00 | 7,150.00 | 7,000.00 | 7,125.00 | 7,100.48 | 5,625,500 |
| 2026-01-01 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,975.91 | 0 |
| 2025-12-31 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,975.91 | 0 |
| 2025-12-30 | 7,050.00 | 7,075.00 | 7,000.00 | 7,000.00 | 6,975.91 | 4,059,600 |
| 2025-12-29 | 7,025.00 | 7,075.00 | 7,000.00 | 7,025.00 | 7,000.83 | 2,571,800 |
| 2025-12-26 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,975.91 | 0 |
| 2025-12-25 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,975.91 | 0 |
| 2025-12-24 | 7,000.00 | 7,075.00 | 7,000.00 | 7,000.00 | 6,975.91 | 2,719,800 |
| 2025-12-23 | 7,075.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,975.91 | 3,351,200 |
| 2025-12-22 | 7,150.00 | 7,175.00 | 7,050.00 | 7,050.00 | 7,025.74 | 3,809,900 |
| 2025-12-19 | 7,025.00 | 7,175.00 | 7,000.00 | 7,175.00 | 7,150.31 | 12,160,500 |
| 2025-12-18 | 7,050.00 | 7,125.00 | 7,000.00 | 7,000.00 | 6,975.91 | 5,669,000 |
| 2025-12-17 | 7,175.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,025.74 | 4,200,800 |
| 2025-12-16 | 7,150.00 | 7,175.00 | 7,075.00 | 7,175.00 | 7,150.31 | 5,749,000 |
| 2025-12-15 | 7,050.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,025.74 | 8,395,000 |
| 2025-12-12 | 7,225.00 | 7,225.00 | 7,050.00 | 7,050.00 | 7,025.74 | 6,764,900 |
| 2025-12-11 | 7,100.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,150.31 | 7,732,000 |
| 2025-12-10 | 7,225.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,025.74 | 11,608,900 |
| 2025-12-09 | 7,400.00 | 7,425.00 | 7,175.00 | 7,175.00 | 7,150.31 | 14,326,900 |
| 2025-12-08 | 7,600.00 | 7,650.00 | 7,400.00 | 7,400.00 | 7,374.54 | 9,158,500 |
| 2025-12-05 | 7,625.00 | 7,750.00 | 7,450.00 | 7,600.00 | 7,573.85 | 10,056,100 |
| 2025-12-04 | 7,825.00 | 7,825.00 | 7,625.00 | 7,625.00 | 7,598.76 | 9,115,100 |
| 2025-12-03 | 7,825.00 | 7,875.00 | 7,600.00 | 7,800.00 | 7,773.16 | 17,604,400 |
| 2025-12-02 | 7,400.00 | 7,875.00 | 7,400.00 | 7,775.00 | 7,748.25 | 26,351,200 |
| 2025-12-01 | 7,500.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,374.54 | 8,605,600 |
| 2025-11-28 | 7,375.00 | 7,550.00 | 7,300.00 | 7,400.00 | 7,374.54 | 12,437,400 |
| 2025-11-27 | 7,200.00 | 7,450.00 | 7,175.00 | 7,375.00 | 7,349.62 | 16,226,300 |
| 2025-11-26 | 7,175.00 | 7,225.00 | 7,025.00 | 7,175.00 | 7,150.31 | 10,598,900 |
| 2025-11-25 | 7,150.00 | 7,200.00 | 7,025.00 | 7,175.00 | 7,150.31 | 9,998,400 |
| 2025-11-24 | 7,250.00 | 7,300.00 | 7,150.00 | 7,150.00 | 7,125.40 | 37,888,100 |
| 2025-11-21 | 7,150.00 | 7,275.00 | 7,100.00 | 7,275.00 | 7,249.97 | 5,916,400 |
| 2025-11-20 | 7,225.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,175.22 | 5,701,600 |
| 2025-11-19 | 7,600.00 | 7,650.00 | 7,200.00 | 7,200.00 | 7,175.22 | 15,766,900 |
| 2025-11-18 | 7,150.00 | 7,650.00 | 7,150.00 | 7,500.00 | 7,474.19 | 40,024,000 |
| 2025-11-17 | 7,050.00 | 7,150.00 | 7,025.00 | 7,100.00 | 7,075.57 | 6,656,600 |
| 2025-11-14 | 7,000.00 | 7,050.00 | 6,950.00 | 7,000.00 | 6,975.91 | 5,238,200 |
| 2025-11-13 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,975.91 | 7,793,400 |
| 2025-11-12 | 7,100.00 | 7,300.00 | 7,025.00 | 7,025.00 | 7,000.83 | 15,306,500 |
| 2025-11-11 | 7,050.00 | 7,075.00 | 6,950.00 | 7,050.00 | 7,025.74 | 8,503,500 |
| 2025-11-10 | 7,075.00 | 7,150.00 | 7,000.00 | 7,025.00 | 6,997.00 | 11,020,500 |
| 2025-11-07 | 7,125.00 | 7,150.00 | 7,000.00 | 7,050.00 | 7,021.90 | 6,587,300 |
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.