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 |
| 2025-10-17 | 7,150.00 | 7,200.00 | 6,825.00 | 6,925.00 | 6,897.40 | 10,986,500 |
| 2025-10-16 | 7,200.00 | 7,275.00 | 7,150.00 | 7,150.00 | 7,121.50 | 8,230,000 |
| 2025-10-15 | 7,550.00 | 7,600.00 | 7,175.00 | 7,175.00 | 7,146.40 | 17,044,400 |
| 2025-10-14 | 8,100.00 | 8,125.00 | 7,250.00 | 7,475.00 | 7,445.20 | 25,378,700 |
| 2025-10-13 | 8,000.00 | 8,350.00 | 7,925.00 | 8,050.00 | 8,017.91 | 24,743,900 |
| 2025-10-10 | 7,775.00 | 8,500.00 | 7,675.00 | 8,100.00 | 8,067.71 | 43,532,400 |
| 2025-10-09 | 7,775.00 | 7,875.00 | 7,625.00 | 7,725.00 | 7,694.21 | 10,488,400 |
| 2025-10-08 | 7,775.00 | 7,825.00 | 7,575.00 | 7,700.00 | 7,669.31 | 10,712,700 |
| 2025-10-07 | 7,925.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,669.31 | 24,632,000 |
| 2025-10-06 | 7,625.00 | 8,000.00 | 7,625.00 | 7,850.00 | 7,818.71 | 27,973,400 |
| 2025-10-03 | 7,625.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,544.80 | 7,137,500 |
| 2025-10-02 | 7,700.00 | 7,725.00 | 7,575.00 | 7,575.00 | 7,544.80 | 8,012,000 |
| 2025-10-01 | 7,800.00 | 8,050.00 | 7,650.00 | 7,675.00 | 7,644.41 | 17,775,200 |
| 2025-09-30 | 7,825.00 | 7,850.00 | 7,600.00 | 7,725.00 | 7,694.21 | 13,289,100 |
| 2025-09-29 | 7,650.00 | 8,125.00 | 7,625.00 | 7,800.00 | 7,768.91 | 12,921,300 |
| 2025-09-26 | 7,725.00 | 7,775.00 | 7,650.00 | 7,650.00 | 7,619.51 | 4,792,200 |
| 2025-09-25 | 7,875.00 | 7,900.00 | 7,725.00 | 7,725.00 | 7,694.21 | 4,998,500 |
| 2025-09-24 | 7,900.00 | 7,975.00 | 7,775.00 | 7,875.00 | 7,843.61 | 8,569,200 |
| 2025-09-23 | 7,925.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,868.51 | 7,707,300 |
| 2025-09-22 | 8,050.00 | 8,075.00 | 7,800.00 | 7,875.00 | 7,843.61 | 7,119,400 |
| 2025-09-19 | 8,025.00 | 8,300.00 | 7,800.00 | 8,000.00 | 7,968.11 | 18,100,400 |
| 2025-09-18 | 8,175.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,968.11 | 11,263,200 |
| 2025-09-17 | 8,000.00 | 8,200.00 | 7,950.00 | 8,125.00 | 8,092.61 | 8,053,700 |
| 2025-09-16 | 7,975.00 | 8,025.00 | 7,900.00 | 8,025.00 | 7,993.01 | 5,402,800 |
| 2025-09-15 | 7,900.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,918.31 | 8,005,600 |
| 2025-09-12 | 7,850.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,868.51 | 7,539,100 |
| 2025-09-11 | 7,625.00 | 7,875.00 | 7,600.00 | 7,800.00 | 7,768.91 | 8,323,100 |
| 2025-09-10 | 7,650.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,544.80 | 7,249,600 |
| 2025-09-09 | 7,900.00 | 7,950.00 | 7,575.00 | 7,575.00 | 7,544.80 | 8,313,100 |
| 2025-09-08 | 8,175.00 | 8,325.00 | 8,000.00 | 8,000.00 | 7,968.11 | 6,462,700 |
| 2025-09-05 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 8,092.61 | 0 |
| 2025-09-04 | 8,150.00 | 8,175.00 | 8,075.00 | 8,125.00 | 8,092.61 | 3,507,500 |
| 2025-09-03 | 8,075.00 | 8,175.00 | 8,000.00 | 8,175.00 | 8,142.41 | 6,490,300 |
| 2025-09-02 | 8,200.00 | 8,275.00 | 8,050.00 | 8,075.00 | 8,042.81 | 6,674,600 |
| 2025-09-01 | 8,075.00 | 8,225.00 | 8,000.00 | 8,200.00 | 8,167.31 | 5,859,600 |
| 2025-08-29 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,217.11 | 8,033,400 |
| 2025-08-28 | 8,700.00 | 8,700.00 | 8,450.00 | 8,450.00 | 8,416.32 | 5,579,200 |
| 2025-08-27 | 8,750.00 | 8,800.00 | 8,625.00 | 8,625.00 | 8,590.62 | 6,205,800 |
| 2025-08-26 | 8,750.00 | 8,775.00 | 8,500.00 | 8,750.00 | 8,715.12 | 19,478,700 |
| 2025-08-25 | 8,800.00 | 8,825.00 | 8,700.00 | 8,750.00 | 8,715.12 | 4,378,000 |
| 2025-08-22 | 8,825.00 | 8,875.00 | 8,750.00 | 8,775.00 | 8,740.02 | 3,876,700 |
| 2025-08-21 | 9,075.00 | 9,075.00 | 8,775.00 | 8,850.00 | 8,814.72 | 8,649,600 |
| 2025-08-20 | 9,175.00 | 9,175.00 | 8,825.00 | 8,900.00 | 8,864.52 | 7,552,100 |
| 2025-08-19 | 9,400.00 | 9,400.00 | 8,950.00 | 8,950.00 | 8,914.32 | 7,789,800 |
| 2025-08-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,163.33 | 0 |
| 2025-08-15 | 9,475.00 | 9,475.00 | 9,125.00 | 9,200.00 | 9,163.33 | 5,990,900 |
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.