Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 9,125.00 | 9,200.00 | 9,075.00 | 9,200.00 | 9,163.33 | 6,203,400 |
| 2025-08-13 | 8,975.00 | 9,125.00 | 8,975.00 | 9,125.00 | 9,088.63 | 5,838,500 |
| 2025-08-12 | 8,850.00 | 8,975.00 | 8,800.00 | 8,950.00 | 8,914.32 | 3,597,900 |
| 2025-08-11 | 8,900.00 | 8,925.00 | 8,775.00 | 8,800.00 | 8,764.92 | 5,058,100 |
| 2025-08-08 | 9,200.00 | 9,250.00 | 8,825.00 | 8,825.00 | 8,789.82 | 8,951,700 |
| 2025-08-07 | 9,075.00 | 9,150.00 | 8,950.00 | 9,025.00 | 8,989.03 | 6,023,600 |
| 2025-08-06 | 9,075.00 | 9,175.00 | 9,000.00 | 9,000.00 | 8,964.12 | 4,460,900 |
| 2025-08-05 | 9,275.00 | 9,300.00 | 9,025.00 | 9,050.00 | 9,013.93 | 5,006,100 |
| 2025-08-04 | 9,600.00 | 9,625.00 | 9,175.00 | 9,200.00 | 9,163.33 | 10,002,400 |
| 2025-08-01 | 9,400.00 | 10,000.00 | 9,400.00 | 9,600.00 | 9,561.73 | 23,611,000 |
| 2025-07-31 | 9,300.00 | 9,350.00 | 9,225.00 | 9,275.00 | 9,238.03 | 6,161,700 |
| 2025-07-30 | 9,400.00 | 9,400.00 | 9,275.00 | 9,275.00 | 9,238.03 | 4,234,600 |
| 2025-07-29 | 9,475.00 | 9,475.00 | 9,275.00 | 9,400.00 | 9,362.53 | 6,497,200 |
| 2025-07-28 | 9,225.00 | 9,425.00 | 9,225.00 | 9,425.00 | 9,387.43 | 9,868,300 |
| 2025-07-25 | 9,075.00 | 9,225.00 | 8,975.00 | 9,225.00 | 9,188.23 | 5,980,100 |
| 2025-07-24 | 9,050.00 | 9,100.00 | 8,950.00 | 9,100.00 | 9,063.73 | 5,661,800 |
| 2025-07-23 | 8,825.00 | 9,050.00 | 8,750.00 | 9,050.00 | 9,013.93 | 16,296,700 |
| 2025-07-22 | 9,350.00 | 9,425.00 | 8,750.00 | 8,825.00 | 8,789.82 | 19,920,700 |
| 2025-07-21 | 9,500.00 | 9,525.00 | 9,300.00 | 9,325.00 | 9,287.83 | 9,437,700 |
| 2025-07-18 | 9,700.00 | 9,775.00 | 9,400.00 | 9,400.00 | 9,362.53 | 14,513,400 |
| 2025-07-17 | 9,600.00 | 9,750.00 | 9,550.00 | 9,675.00 | 9,636.43 | 12,986,600 |
| 2025-07-16 | 9,800.00 | 9,850.00 | 9,550.00 | 9,575.00 | 9,536.83 | 11,730,000 |
| 2025-07-15 | 10,025.00 | 10,050.00 | 9,750.00 | 9,750.00 | 9,711.14 | 19,978,500 |
| 2025-07-14 | 9,975.00 | 10,500.00 | 9,825.00 | 10,025.00 | 9,985.04 | 56,376,000 |
| 2025-07-11 | 9,950.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,760.94 | 10,047,200 |
| 2025-07-10 | 10,050.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,860.54 | 11,841,300 |
| 2025-07-09 | 10,250.00 | 10,275.00 | 9,900.00 | 10,050.00 | 10,009.94 | 16,828,000 |
| 2025-07-08 | 9,800.00 | 10,275.00 | 9,800.00 | 10,175.00 | 10,134.44 | 20,166,100 |
| 2025-07-07 | 9,850.00 | 9,875.00 | 9,575.00 | 9,775.00 | 9,736.04 | 10,632,000 |
| 2025-07-04 | 10,025.00 | 10,025.00 | 9,800.00 | 9,800.00 | 9,760.94 | 4,563,200 |
| 2025-07-03 | 10,150.00 | 10,150.00 | 9,950.00 | 9,975.00 | 9,935.24 | 5,693,900 |
| 2025-07-02 | 10,025.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,059.74 | 11,842,100 |
| 2025-07-01 | 9,925.00 | 10,025.00 | 9,850.00 | 10,000.00 | 9,960.14 | 9,057,200 |
| 2025-06-30 | 9,675.00 | 10,000.00 | 9,625.00 | 9,875.00 | 9,835.64 | 12,720,800 |
| 2025-06-26 | 9,525.00 | 9,675.00 | 9,400.00 | 9,675.00 | 9,636.43 | 8,360,500 |
| 2025-06-25 | 9,800.00 | 9,850.00 | 9,275.00 | 9,500.00 | 9,462.13 | 13,719,200 |
| 2025-06-24 | 9,600.00 | 9,900.00 | 9,525.00 | 9,750.00 | 9,711.14 | 14,177,300 |
| 2025-06-23 | 9,525.00 | 9,650.00 | 9,125.00 | 9,375.00 | 9,337.63 | 18,990,900 |
| 2025-06-20 | 9,800.00 | 9,900.00 | 9,600.00 | 9,650.00 | 9,611.53 | 17,282,300 |
| 2025-06-19 | 10,475.00 | 10,600.00 | 9,700.00 | 9,775.00 | 9,730.37 | 25,943,400 |
| 2025-06-18 | 10,250.00 | 10,350.00 | 10,225.00 | 10,325.00 | 10,277.85 | 9,162,200 |
| 2025-06-17 | 10,200.00 | 10,650.00 | 10,050.00 | 10,225.00 | 10,178.31 | 32,878,700 |
| 2025-06-16 | 10,000.00 | 10,050.00 | 9,675.00 | 9,900.00 | 9,854.79 | 13,182,600 |
| 2025-06-13 | 9,750.00 | 10,050.00 | 9,650.00 | 10,000.00 | 9,954.34 | 13,772,700 |
| 2025-06-12 | 10,100.00 | 10,425.00 | 9,850.00 | 9,900.00 | 9,854.79 | 19,498,200 |
| 2025-06-11 | 10,600.00 | 10,625.00 | 9,900.00 | 10,250.00 | 10,203.20 | 33,874,100 |
| 2025-06-10 | 9,675.00 | 10,600.00 | 9,650.00 | 10,525.00 | 10,476.94 | 43,086,000 |
| 2025-06-05 | 9,300.00 | 9,675.00 | 9,300.00 | 9,575.00 | 9,531.28 | 21,034,600 |
| 2025-06-04 | 9,200.00 | 9,325.00 | 9,125.00 | 9,225.00 | 9,182.88 | 12,062,700 |
| 2025-06-03 | 9,350.00 | 9,450.00 | 9,125.00 | 9,125.00 | 9,083.33 | 13,054,800 |
| 2025-06-02 | 9,500.00 | 9,650.00 | 9,100.00 | 9,300.00 | 9,257.53 | 27,252,900 |
| 2025-05-28 | 9,875.00 | 9,900.00 | 9,325.00 | 9,325.00 | 9,282.42 | 76,677,600 |
| 2025-05-27 | 9,850.00 | 9,925.00 | 9,700.00 | 9,800.00 | 9,755.25 | 19,272,200 |
| 2025-05-26 | 10,600.00 | 10,675.00 | 9,700.00 | 9,750.00 | 9,705.48 | 35,058,700 |
| 2025-05-23 | 9,875.00 | 10,600.00 | 9,850.00 | 10,550.00 | 10,501.83 | 22,425,600 |
| 2025-05-22 | 9,575.00 | 9,700.00 | 9,525.00 | 9,525.00 | 9,481.51 | 7,528,600 |
| 2025-05-21 | 9,675.00 | 9,725.00 | 9,500.00 | 9,500.00 | 9,456.62 | 11,217,900 |
| 2025-05-20 | 9,250.00 | 9,825.00 | 9,200.00 | 9,575.00 | 9,531.28 | 30,405,400 |
| 2025-05-19 | 9,300.00 | 9,475.00 | 9,100.00 | 9,150.00 | 9,108.22 | 16,400,900 |
| 2025-05-16 | 9,125.00 | 9,275.00 | 9,100.00 | 9,225.00 | 9,182.88 | 17,403,600 |
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.