Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7,050.00 | 7,175.00 | 7,025.00 | 7,050.00 | 7,021.90 | 6,473,900 |
| 2025-11-05 | 7,000.00 | 7,050.00 | 6,950.00 | 7,025.00 | 6,997.00 | 4,810,900 |
| 2025-11-04 | 7,200.00 | 7,250.00 | 7,000.00 | 7,000.00 | 6,972.10 | 8,309,100 |
| 2025-11-03 | 7,025.00 | 7,175.00 | 7,000.00 | 7,150.00 | 7,121.50 | 7,776,600 |
| 2025-10-31 | 7,100.00 | 7,150.00 | 6,950.00 | 6,950.00 | 6,922.30 | 8,316,000 |
| 2025-10-30 | 7,100.00 | 7,125.00 | 7,025.00 | 7,050.00 | 7,021.90 | 4,353,500 |
| 2025-10-29 | 7,175.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,021.90 | 6,719,100 |
| 2025-10-28 | 7,450.00 | 7,475.00 | 7,075.00 | 7,150.00 | 7,121.50 | 13,533,000 |
| 2025-10-27 | 7,350.00 | 7,650.00 | 7,075.00 | 7,400.00 | 7,370.50 | 25,760,900 |
| 2025-10-24 | 7,150.00 | 7,650.00 | 7,150.00 | 7,275.00 | 7,246.00 | 20,083,400 |
| 2025-10-23 | 7,100.00 | 7,175.00 | 7,075.00 | 7,150.00 | 7,121.50 | 3,322,300 |
| 2025-10-22 | 7,175.00 | 7,200.00 | 7,025.00 | 7,075.00 | 7,046.80 | 6,510,300 |
| 2025-10-21 | 7,050.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,146.40 | 5,941,900 |
| 2025-10-20 | 7,000.00 | 7,125.00 | 6,950.00 | 7,025.00 | 6,997.00 | 6,296,500 |
← NewerPage 5 of 5 · 254 trading days
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.