Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,080.00 | 1,280.00 | 1,080.00 | 1,275.00 | 1,275.00 | 436,758,300 |
| 2026-10-19 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 34,059,600 |
| 2026-10-16 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 79,092,200 |
| 2026-10-15 | 1,485.00 | 1,495.00 | 1,385.00 | 1,415.00 | 1,415.00 | 166,054,400 |
| 2026-10-14 | 1,520.00 | 1,590.00 | 1,465.00 | 1,500.00 | 1,500.00 | 135,916,800 |
| 2026-10-13 | 1,480.00 | 1,525.00 | 1,445.00 | 1,520.00 | 1,520.00 | 127,296,000 |
| 2026-10-12 | 1,680.00 | 1,690.00 | 1,495.00 | 1,505.00 | 1,505.00 | 268,524,800 |
| 2026-10-09 | 1,670.00 | 1,690.00 | 1,650.00 | 1,675.00 | 1,675.00 | 53,663,900 |
| 2026-10-08 | 1,725.00 | 1,730.00 | 1,670.00 | 1,670.00 | 1,670.00 | 107,171,500 |
| 2026-10-07 | 1,770.00 | 1,790.00 | 1,715.00 | 1,725.00 | 1,725.00 | 66,467,900 |
| 2026-10-06 | 1,735.00 | 1,780.00 | 1,725.00 | 1,765.00 | 1,765.00 | 98,585,300 |
| 2026-10-05 | 1,705.00 | 1,745.00 | 1,695.00 | 1,725.00 | 1,725.00 | 64,034,000 |
| 2026-10-02 | 1,735.00 | 1,745.00 | 1,690.00 | 1,700.00 | 1,700.00 | 69,404,900 |
| 2026-10-01 | 1,735.00 | 1,770.00 | 1,680.00 | 1,730.00 | 1,730.00 | 115,937,300 |
| 2026-09-30 | 1,735.00 | 1,805.00 | 1,725.00 | 1,735.00 | 1,735.00 | 115,085,800 |
| 2026-09-29 | 1,725.00 | 1,740.00 | 1,685.00 | 1,720.00 | 1,720.00 | 95,134,900 |
| 2026-09-28 | 1,800.00 | 1,815.00 | 1,725.00 | 1,725.00 | 1,725.00 | 128,777,300 |
| 2026-09-25 | 1,810.00 | 1,835.00 | 1,795.00 | 1,800.00 | 1,800.00 | 60,050,400 |
| 2026-09-24 | 1,860.00 | 1,870.00 | 1,810.00 | 1,820.00 | 1,820.00 | 77,580,200 |
| 2026-09-23 | 1,820.00 | 1,875.00 | 1,780.00 | 1,870.00 | 1,870.00 | 105,921,800 |
| 2026-09-22 | 1,890.00 | 1,905.00 | 1,805.00 | 1,810.00 | 1,810.00 | 140,409,700 |
| 2026-09-21 | 1,845.00 | 1,910.00 | 1,845.00 | 1,880.00 | 1,880.00 | 181,223,400 |
Page 1 of 1 · 22 trading days
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.