Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 8,750.00 | 8,800.00 | 8,550.00 | 8,550.00 | 8,510.96 | 7,221,200 |
| 2024-10-31 | 8,825.00 | 8,875.00 | 8,725.00 | 8,750.00 | 8,710.05 | 8,376,900 |
| 2024-10-30 | 9,000.00 | 9,000.00 | 8,750.00 | 8,825.00 | 8,784.70 | 5,316,900 |
| 2024-10-29 | 9,000.00 | 9,125.00 | 8,850.00 | 8,925.00 | 8,884.25 | 14,571,200 |
| 2024-10-28 | 9,100.00 | 9,125.00 | 8,850.00 | 9,000.00 | 8,958.90 | 6,301,200 |
| 2024-10-25 | 9,000.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,058.45 | 10,234,700 |
| 2024-10-24 | 9,150.00 | 9,150.00 | 9,000.00 | 9,000.00 | 8,958.90 | 5,336,400 |
| 2024-10-23 | 9,200.00 | 9,200.00 | 9,075.00 | 9,150.00 | 9,108.22 | 7,697,400 |
| 2024-10-22 | 8,875.00 | 9,075.00 | 8,750.00 | 9,075.00 | 9,033.56 | 11,653,700 |
| 2024-10-21 | 8,900.00 | 8,925.00 | 8,850.00 | 8,875.00 | 8,834.47 | 3,365,200 |
| 2024-10-18 | 8,850.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,859.36 | 4,828,300 |
| 2024-10-17 | 8,825.00 | 8,950.00 | 8,800.00 | 8,850.00 | 8,809.59 | 6,081,600 |
| 2024-10-16 | 8,775.00 | 8,950.00 | 8,750.00 | 8,825.00 | 8,784.70 | 7,977,600 |
| 2024-10-15 | 8,650.00 | 8,750.00 | 8,600.00 | 8,750.00 | 8,710.05 | 16,959,000 |
| 2024-10-14 | 8,550.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,560.73 | 4,098,900 |
| 2024-10-11 | 8,600.00 | 8,650.00 | 8,550.00 | 8,550.00 | 8,510.96 | 3,377,700 |
| 2024-10-10 | 8,925.00 | 8,925.00 | 8,575.00 | 8,575.00 | 8,535.84 | 6,806,200 |
| 2024-10-09 | 8,975.00 | 8,975.00 | 8,850.00 | 8,875.00 | 8,834.47 | 3,696,600 |
| 2024-10-08 | 8,950.00 | 9,225.00 | 8,900.00 | 8,950.00 | 8,909.13 | 13,838,300 |
| 2024-10-07 | 8,650.00 | 8,975.00 | 8,600.00 | 8,950.00 | 8,909.13 | 10,288,200 |
| 2024-10-04 | 8,875.00 | 8,875.00 | 8,650.00 | 8,650.00 | 8,610.50 | 4,493,300 |
| 2024-10-03 | 8,950.00 | 9,000.00 | 8,800.00 | 8,825.00 | 8,784.70 | 4,545,100 |
| 2024-10-02 | 9,000.00 | 9,125.00 | 8,825.00 | 8,925.00 | 8,884.25 | 10,133,000 |
| 2024-10-01 | 8,475.00 | 8,875.00 | 8,475.00 | 8,875.00 | 8,834.47 | 7,791,600 |
| 2024-09-30 | 8,875.00 | 8,925.00 | 8,475.00 | 8,475.00 | 8,436.30 | 10,090,400 |
| 2024-09-27 | 9,125.00 | 9,175.00 | 8,875.00 | 8,875.00 | 8,834.47 | 7,615,000 |
| 2024-09-26 | 8,925.00 | 9,150.00 | 8,825.00 | 9,150.00 | 9,108.22 | 23,405,800 |
| 2024-09-25 | 8,650.00 | 8,950.00 | 8,600.00 | 8,950.00 | 8,909.13 | 17,842,000 |
| 2024-09-24 | 8,725.00 | 8,850.00 | 8,525.00 | 8,600.00 | 8,560.73 | 26,423,800 |
| 2024-09-23 | 8,050.00 | 8,725.00 | 7,800.00 | 8,725.00 | 8,685.16 | 31,630,000 |
| 2024-09-20 | 8,975.00 | 9,000.00 | 8,050.00 | 8,050.00 | 8,013.24 | 28,791,500 |
| 2024-09-19 | 8,875.00 | 9,000.00 | 8,850.00 | 9,000.00 | 8,958.90 | 15,059,500 |
| 2024-09-18 | 8,925.00 | 8,975.00 | 8,850.00 | 8,850.00 | 8,809.59 | 13,715,200 |
| 2024-09-17 | 9,000.00 | 9,075.00 | 8,925.00 | 8,925.00 | 8,884.25 | 15,809,000 |
| 2024-09-13 | 9,025.00 | 9,250.00 | 9,000.00 | 9,000.00 | 8,958.90 | 15,203,300 |
| 2024-09-12 | 9,000.00 | 9,050.00 | 8,950.00 | 9,025.00 | 8,983.79 | 12,445,300 |
| 2024-09-11 | 9,275.00 | 9,325.00 | 8,950.00 | 8,950.00 | 8,909.13 | 18,846,200 |
| 2024-09-10 | 9,475.00 | 9,475.00 | 9,275.00 | 9,275.00 | 9,232.65 | 15,100,200 |
| 2024-09-09 | 9,450.00 | 9,525.00 | 9,400.00 | 9,400.00 | 9,357.08 | 13,242,100 |
| 2024-09-06 | 9,450.00 | 9,525.00 | 9,425.00 | 9,425.00 | 9,381.96 | 11,343,300 |
| 2024-09-05 | 9,550.00 | 9,600.00 | 9,425.00 | 9,450.00 | 9,406.85 | 13,413,800 |
| 2024-09-04 | 9,450.00 | 9,525.00 | 9,400.00 | 9,525.00 | 9,481.51 | 14,311,100 |
| 2024-09-03 | 9,650.00 | 9,675.00 | 9,450.00 | 9,450.00 | 9,406.85 | 17,070,200 |
| 2024-09-02 | 9,975.00 | 9,975.00 | 9,550.00 | 9,600.00 | 9,556.16 | 17,045,600 |
| 2024-08-30 | 9,425.00 | 9,975.00 | 9,425.00 | 9,975.00 | 9,929.45 | 30,884,100 |
| 2024-08-29 | 9,500.00 | 9,600.00 | 9,375.00 | 9,400.00 | 9,357.08 | 23,200,900 |
| 2024-08-28 | 9,375.00 | 9,575.00 | 9,300.00 | 9,450.00 | 9,406.85 | 26,198,800 |
| 2024-08-27 | 9,325.00 | 9,350.00 | 9,150.00 | 9,350.00 | 9,307.31 | 13,508,600 |
| 2024-08-26 | 9,350.00 | 9,375.00 | 9,250.00 | 9,300.00 | 9,257.53 | 13,028,100 |
| 2024-08-23 | 9,500.00 | 9,525.00 | 9,300.00 | 9,325.00 | 9,282.42 | 12,232,800 |
| 2024-08-22 | 9,450.00 | 9,600.00 | 9,425.00 | 9,475.00 | 9,431.74 | 15,084,500 |
| 2024-08-21 | 9,600.00 | 9,700.00 | 9,450.00 | 9,450.00 | 9,406.85 | 13,864,000 |
| 2024-08-20 | 9,850.00 | 9,850.00 | 9,600.00 | 9,600.00 | 9,556.16 | 14,606,900 |
| 2024-08-19 | 10,100.00 | 10,150.00 | 9,700.00 | 9,850.00 | 9,805.02 | 16,323,800 |
| 2024-08-16 | 10,475.00 | 10,500.00 | 10,025.00 | 10,100.00 | 10,053.88 | 14,572,100 |
| 2024-08-15 | 10,600.00 | 10,625.00 | 10,475.00 | 10,475.00 | 10,427.17 | 10,942,600 |
| 2024-08-14 | 10,550.00 | 10,625.00 | 10,475.00 | 10,625.00 | 10,576.48 | 13,673,100 |
| 2024-08-13 | 10,475.00 | 10,600.00 | 10,425.00 | 10,500.00 | 10,452.05 | 15,532,500 |
| 2024-08-12 | 10,475.00 | 10,525.00 | 10,225.00 | 10,475.00 | 10,427.17 | 16,311,300 |
| 2024-08-09 | 10,325.00 | 10,475.00 | 10,325.00 | 10,475.00 | 10,427.17 | 11,934,500 |
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.