Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 9,125.00 | 9,300.00 | 9,025.00 | 9,025.00 | 8,983.79 | 17,699,400 |
| 2025-05-14 | 8,675.00 | 9,225.00 | 8,675.00 | 9,050.00 | 9,008.68 | 28,523,700 |
| 2025-05-09 | 8,875.00 | 9,000.00 | 8,400.00 | 8,525.00 | 8,486.07 | 20,626,700 |
| 2025-05-08 | 9,050.00 | 9,175.00 | 8,775.00 | 8,875.00 | 8,834.47 | 25,820,100 |
| 2025-05-07 | 8,725.00 | 9,350.00 | 8,675.00 | 9,025.00 | 8,983.79 | 30,909,800 |
| 2025-05-06 | 8,675.00 | 8,775.00 | 8,525.00 | 8,700.00 | 8,660.27 | 10,144,800 |
| 2025-05-05 | 8,750.00 | 8,900.00 | 8,625.00 | 8,650.00 | 8,610.50 | 17,479,500 |
| 2025-05-02 | 8,000.00 | 8,675.00 | 7,925.00 | 8,650.00 | 8,610.50 | 34,799,100 |
| 2025-04-30 | 7,725.00 | 7,925.00 | 7,725.00 | 7,875.00 | 7,839.04 | 11,141,800 |
| 2025-04-29 | 7,875.00 | 7,900.00 | 7,675.00 | 7,675.00 | 7,639.95 | 8,151,600 |
| 2025-04-28 | 7,800.00 | 8,000.00 | 7,725.00 | 7,800.00 | 7,764.38 | 11,453,200 |
| 2025-04-25 | 7,750.00 | 7,800.00 | 7,625.00 | 7,800.00 | 7,764.38 | 4,797,400 |
| 2025-04-24 | 8,050.00 | 8,050.00 | 7,625.00 | 7,700.00 | 7,664.84 | 12,111,800 |
| 2025-04-23 | 7,825.00 | 7,975.00 | 7,775.00 | 7,975.00 | 7,938.58 | 12,951,100 |
| 2025-04-22 | 7,575.00 | 7,850.00 | 7,525.00 | 7,750.00 | 7,714.61 | 13,274,200 |
| 2025-04-21 | 7,550.00 | 7,750.00 | 7,475.00 | 7,650.00 | 7,615.07 | 12,260,800 |
| 2025-04-17 | 7,475.00 | 7,575.00 | 7,325.00 | 7,550.00 | 7,515.53 | 13,292,200 |
| 2025-04-16 | 7,500.00 | 7,950.00 | 7,325.00 | 7,500.00 | 7,465.75 | 42,115,700 |
| 2025-04-15 | 7,000.00 | 7,350.00 | 6,925.00 | 7,350.00 | 7,316.44 | 26,280,800 |
| 2025-04-14 | 6,950.00 | 7,125.00 | 6,875.00 | 7,000.00 | 6,968.04 | 12,653,300 |
| 2025-04-11 | 6,750.00 | 7,125.00 | 6,625.00 | 6,975.00 | 6,943.15 | 14,884,500 |
| 2025-04-10 | 7,125.00 | 7,350.00 | 6,800.00 | 6,800.00 | 6,768.95 | 27,840,100 |
| 2025-04-09 | 7,250.00 | 7,375.00 | 6,600.00 | 6,725.00 | 6,694.29 | 18,102,100 |
| 2025-04-08 | 6,750.00 | 7,200.00 | 6,275.00 | 7,200.00 | 7,167.12 | 23,952,700 |
| 2025-03-27 | 7,100.00 | 7,200.00 | 6,975.00 | 7,200.00 | 7,167.12 | 10,278,700 |
| 2025-03-26 | 6,825.00 | 7,250.00 | 6,800.00 | 7,125.00 | 7,092.47 | 14,465,300 |
| 2025-03-25 | 7,125.00 | 7,150.00 | 6,750.00 | 6,775.00 | 6,744.06 | 11,689,300 |
| 2025-03-24 | 7,400.00 | 7,475.00 | 6,500.00 | 7,075.00 | 7,042.69 | 42,559,100 |
| 2025-03-21 | 7,200.00 | 7,750.00 | 7,050.00 | 7,250.00 | 7,216.90 | 67,471,400 |
| 2025-03-20 | 6,300.00 | 7,175.00 | 6,250.00 | 7,050.00 | 7,017.81 | 39,252,800 |
| 2025-03-19 | 5,600.00 | 6,375.00 | 5,275.00 | 6,125.00 | 6,097.03 | 33,802,300 |
| 2025-03-18 | 6,650.00 | 6,700.00 | 5,325.00 | 5,425.00 | 5,400.23 | 58,255,100 |
| 2025-03-17 | 6,825.00 | 6,900.00 | 6,600.00 | 6,650.00 | 6,619.63 | 5,110,800 |
| 2025-03-14 | 6,950.00 | 6,975.00 | 6,750.00 | 6,750.00 | 6,719.18 | 4,270,000 |
| 2025-03-13 | 6,950.00 | 7,000.00 | 6,850.00 | 7,000.00 | 6,968.04 | 3,403,600 |
| 2025-03-12 | 6,900.00 | 7,000.00 | 6,850.00 | 6,950.00 | 6,918.26 | 5,251,800 |
| 2025-03-11 | 7,000.00 | 7,125.00 | 6,875.00 | 6,875.00 | 6,843.61 | 14,448,500 |
| 2025-03-10 | 7,300.00 | 7,350.00 | 7,100.00 | 7,175.00 | 7,142.24 | 7,847,300 |
| 2025-03-07 | 7,150.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,266.67 | 18,259,500 |
| 2025-03-06 | 7,050.00 | 7,325.00 | 7,050.00 | 7,100.00 | 7,067.58 | 19,093,700 |
| 2025-03-05 | 6,950.00 | 7,150.00 | 6,875.00 | 7,075.00 | 7,042.69 | 21,079,000 |
| 2025-03-04 | 7,450.00 | 7,450.00 | 6,750.00 | 6,850.00 | 6,818.72 | 29,557,200 |
| 2025-03-03 | 6,850.00 | 7,600.00 | 6,825.00 | 7,450.00 | 7,415.98 | 25,827,400 |
| 2025-02-28 | 7,475.00 | 7,600.00 | 6,550.00 | 6,700.00 | 6,669.41 | 29,776,800 |
| 2025-02-27 | 7,775.00 | 7,850.00 | 7,500.00 | 7,550.00 | 7,515.53 | 9,511,400 |
| 2025-02-26 | 8,000.00 | 8,125.00 | 7,750.00 | 7,800.00 | 7,764.38 | 13,003,500 |
| 2025-02-25 | 8,100.00 | 8,125.00 | 7,525.00 | 7,975.00 | 7,938.58 | 15,727,500 |
| 2025-02-24 | 8,025.00 | 8,175.00 | 7,500.00 | 8,050.00 | 8,013.24 | 15,731,800 |
| 2025-02-21 | 7,800.00 | 8,050.00 | 7,700.00 | 8,025.00 | 7,988.36 | 14,175,800 |
| 2025-02-20 | 8,000.00 | 8,100.00 | 7,775.00 | 7,800.00 | 7,764.38 | 16,601,200 |
| 2025-02-19 | 7,350.00 | 8,000.00 | 7,325.00 | 8,000.00 | 7,963.47 | 24,179,800 |
| 2025-02-18 | 7,650.00 | 7,675.00 | 7,300.00 | 7,325.00 | 7,291.55 | 16,960,100 |
| 2025-02-17 | 7,025.00 | 7,525.00 | 7,000.00 | 7,525.00 | 7,490.64 | 22,785,600 |
| 2025-02-14 | 7,100.00 | 7,200.00 | 6,950.00 | 6,975.00 | 6,943.15 | 13,145,800 |
| 2025-02-13 | 7,500.00 | 7,500.00 | 7,050.00 | 7,075.00 | 7,042.69 | 18,619,100 |
| 2025-02-12 | 6,750.00 | 7,400.00 | 6,725.00 | 7,400.00 | 7,366.21 | 20,437,500 |
| 2025-02-11 | 7,075.00 | 7,225.00 | 6,650.00 | 6,650.00 | 6,619.63 | 18,741,000 |
| 2025-02-10 | 6,500.00 | 7,000.00 | 6,350.00 | 7,000.00 | 6,968.04 | 32,587,200 |
| 2025-02-07 | 7,650.00 | 7,650.00 | 6,500.00 | 6,525.00 | 6,495.21 | 63,322,200 |
| 2025-02-06 | 8,675.00 | 8,675.00 | 8,100.00 | 8,100.00 | 8,063.01 | 31,484,400 |
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.