Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 8,550.00 | 9,000.00 | 8,450.00 | 8,625.00 | 8,585.62 | 37,173,700 |
| 2025-02-04 | 7,475.00 | 8,650.00 | 7,425.00 | 8,550.00 | 8,510.96 | 46,858,100 |
| 2025-02-03 | 7,175.00 | 7,500.00 | 6,875.00 | 7,500.00 | 7,465.75 | 33,855,000 |
| 2025-01-31 | 7,025.00 | 7,650.00 | 6,950.00 | 7,100.00 | 7,067.58 | 41,565,100 |
| 2025-01-30 | 7,025.00 | 7,175.00 | 6,700.00 | 7,000.00 | 6,968.04 | 14,097,000 |
| 2025-01-24 | 7,125.00 | 7,450.00 | 7,025.00 | 7,025.00 | 6,992.92 | 16,984,400 |
| 2025-01-23 | 7,025.00 | 7,375.00 | 6,975.00 | 7,050.00 | 7,017.81 | 21,158,700 |
| 2025-01-22 | 6,825.00 | 7,000.00 | 6,825.00 | 6,975.00 | 6,943.15 | 7,295,800 |
| 2025-01-21 | 6,875.00 | 7,025.00 | 6,750.00 | 6,750.00 | 6,719.18 | 8,268,200 |
| 2025-01-20 | 6,775.00 | 6,900.00 | 6,750.00 | 6,875.00 | 6,843.61 | 6,077,500 |
| 2025-01-17 | 6,800.00 | 6,850.00 | 6,675.00 | 6,750.00 | 6,719.18 | 4,811,800 |
| 2025-01-16 | 6,750.00 | 6,875.00 | 6,650.00 | 6,750.00 | 6,719.18 | 7,582,600 |
| 2025-01-15 | 6,800.00 | 6,900.00 | 6,675.00 | 6,675.00 | 6,644.52 | 7,408,100 |
| 2025-01-14 | 7,025.00 | 7,050.00 | 6,750.00 | 6,750.00 | 6,719.18 | 7,715,400 |
| 2025-01-13 | 6,875.00 | 7,175.00 | 6,825.00 | 6,975.00 | 6,943.15 | 12,948,600 |
| 2025-01-10 | 6,925.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,768.95 | 10,917,800 |
| 2025-01-09 | 6,700.00 | 7,300.00 | 6,650.00 | 6,875.00 | 6,843.61 | 16,272,200 |
| 2025-01-08 | 6,825.00 | 6,850.00 | 6,600.00 | 6,675.00 | 6,644.52 | 8,476,800 |
| 2025-01-07 | 6,850.00 | 6,975.00 | 6,700.00 | 6,850.00 | 6,818.72 | 8,068,900 |
| 2025-01-06 | 7,200.00 | 7,250.00 | 6,800.00 | 6,850.00 | 6,818.72 | 8,556,300 |
| 2025-01-03 | 7,525.00 | 7,675.00 | 7,175.00 | 7,175.00 | 7,142.24 | 9,967,800 |
| 2025-01-02 | 7,475.00 | 7,600.00 | 7,375.00 | 7,500.00 | 7,465.75 | 6,072,100 |
| 2024-12-30 | 7,350.00 | 7,675.00 | 7,200.00 | 7,500.00 | 7,465.75 | 13,093,900 |
| 2024-12-27 | 7,375.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,266.67 | 3,367,400 |
| 2024-12-24 | 7,425.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,266.67 | 3,686,400 |
| 2024-12-23 | 7,325.00 | 7,525.00 | 7,325.00 | 7,400.00 | 7,366.21 | 7,254,600 |
| 2024-12-20 | 7,325.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,266.67 | 10,756,400 |
| 2024-12-19 | 7,675.00 | 7,675.00 | 7,300.00 | 7,325.00 | 7,291.55 | 10,269,100 |
| 2024-12-18 | 7,675.00 | 7,975.00 | 7,600.00 | 7,600.00 | 7,565.30 | 11,824,800 |
| 2024-12-17 | 7,725.00 | 7,900.00 | 7,525.00 | 7,675.00 | 7,639.95 | 10,244,000 |
| 2024-12-16 | 7,800.00 | 7,825.00 | 7,600.00 | 7,750.00 | 7,714.61 | 7,334,400 |
| 2024-12-13 | 8,000.00 | 8,050.00 | 7,775.00 | 7,775.00 | 7,739.50 | 7,944,500 |
| 2024-12-12 | 7,950.00 | 8,050.00 | 7,900.00 | 8,000.00 | 7,963.47 | 5,831,100 |
| 2024-12-11 | 8,075.00 | 8,150.00 | 7,850.00 | 7,950.00 | 7,913.70 | 12,475,400 |
| 2024-12-10 | 8,350.00 | 8,350.00 | 7,775.00 | 7,975.00 | 7,938.58 | 18,846,300 |
| 2024-12-09 | 8,700.00 | 8,750.00 | 8,250.00 | 8,250.00 | 8,212.33 | 10,346,300 |
| 2024-12-06 | 8,375.00 | 8,900.00 | 8,300.00 | 8,675.00 | 8,635.39 | 17,197,300 |
| 2024-12-05 | 7,600.00 | 8,450.00 | 7,525.00 | 8,375.00 | 8,336.76 | 25,022,600 |
| 2024-12-04 | 6,975.00 | 7,950.00 | 6,875.00 | 7,575.00 | 7,540.41 | 20,146,500 |
| 2024-12-03 | 7,050.00 | 7,200.00 | 6,775.00 | 6,975.00 | 6,943.15 | 12,306,000 |
| 2024-12-02 | 7,050.00 | 7,100.00 | 6,800.00 | 7,050.00 | 7,017.81 | 8,820,600 |
| 2024-11-29 | 7,050.00 | 7,125.00 | 6,775.00 | 6,950.00 | 6,918.26 | 11,684,700 |
| 2024-11-28 | 7,225.00 | 7,375.00 | 7,000.00 | 7,000.00 | 6,968.04 | 11,271,800 |
| 2024-11-26 | 7,250.00 | 7,450.00 | 7,175.00 | 7,175.00 | 7,142.24 | 18,255,000 |
| 2024-11-25 | 6,425.00 | 7,250.00 | 6,425.00 | 7,250.00 | 7,216.90 | 27,383,200 |
| 2024-11-22 | 6,500.00 | 6,550.00 | 6,325.00 | 6,350.00 | 6,321.00 | 10,901,200 |
| 2024-11-21 | 6,475.00 | 6,650.00 | 6,450.00 | 6,450.00 | 6,420.55 | 7,403,900 |
| 2024-11-20 | 6,625.00 | 6,650.00 | 6,475.00 | 6,475.00 | 6,445.43 | 5,537,600 |
| 2024-11-19 | 6,700.00 | 6,825.00 | 6,575.00 | 6,575.00 | 6,544.98 | 11,641,900 |
| 2024-11-18 | 6,725.00 | 6,800.00 | 6,650.00 | 6,725.00 | 6,694.29 | 5,152,600 |
| 2024-11-15 | 6,875.00 | 6,900.00 | 6,625.00 | 6,625.00 | 6,594.75 | 6,395,000 |
| 2024-11-14 | 6,900.00 | 7,000.00 | 6,825.00 | 6,825.00 | 6,793.84 | 6,892,200 |
| 2024-11-13 | 7,175.00 | 7,175.00 | 6,850.00 | 6,850.00 | 6,818.72 | 7,581,400 |
| 2024-11-12 | 7,050.00 | 7,225.00 | 7,050.00 | 7,050.00 | 7,017.81 | 9,542,100 |
| 2024-11-11 | 7,275.00 | 7,325.00 | 6,975.00 | 7,050.00 | 7,017.81 | 10,371,600 |
| 2024-11-08 | 6,775.00 | 7,475.00 | 6,700.00 | 7,275.00 | 7,241.78 | 14,507,200 |
| 2024-11-07 | 7,625.00 | 7,625.00 | 6,700.00 | 6,700.00 | 6,669.41 | 20,491,100 |
| 2024-11-06 | 7,800.00 | 7,850.00 | 7,550.00 | 7,575.00 | 7,540.41 | 8,134,900 |
| 2024-11-05 | 8,275.00 | 8,450.00 | 7,700.00 | 7,700.00 | 7,664.84 | 15,184,100 |
| 2024-11-04 | 8,600.00 | 8,600.00 | 8,175.00 | 8,275.00 | 8,237.21 | 9,798,600 |
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.