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 |
| 2026-09-18 | 1,850.00 | 1,855.00 | 1,815.00 | 1,835.00 | 1,835.00 | 88,082,300 |
| 2026-09-17 | 1,830.00 | 1,860.00 | 1,810.00 | 1,830.00 | 1,830.00 | 80,199,800 |
| 2026-09-16 | 1,835.00 | 1,870.00 | 1,825.00 | 1,825.00 | 1,825.00 | 66,688,400 |
| 2026-09-15 | 1,870.00 | 1,880.00 | 1,830.00 | 1,835.00 | 1,835.00 | 77,735,600 |
| 2026-09-14 | 1,880.00 | 1,880.00 | 1,805.00 | 1,865.00 | 1,865.00 | 192,119,000 |
| 2026-09-11 | 1,915.00 | 1,915.00 | 1,875.00 | 1,880.00 | 1,880.00 | 197,416,800 |
| 2026-09-10 | 1,940.00 | 1,990.00 | 1,930.00 | 1,930.00 | 1,930.00 | 206,590,700 |
| 2026-09-09 | 1,955.00 | 1,970.00 | 1,930.00 | 1,935.00 | 1,935.00 | 122,353,400 |
| 2026-09-08 | 1,975.00 | 1,985.00 | 1,950.00 | 1,950.00 | 1,950.00 | 155,494,000 |
| 2026-09-07 | 1,995.00 | 2,010.00 | 1,970.00 | 1,975.00 | 1,975.00 | 149,990,100 |
| 2026-09-04 | 2,030.00 | 2,050.00 | 1,990.00 | 1,995.00 | 1,995.00 | 163,271,900 |
| 2026-09-03 | 2,030.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | 198,546,700 |
| 2026-09-02 | 2,030.00 | 2,040.00 | 1,980.00 | 2,020.00 | 2,020.00 | 140,920,500 |
| 2026-09-01 | 1,965.00 | 2,030.00 | 1,960.00 | 2,000.00 | 2,000.00 | 226,101,300 |
| 2026-08-31 | 1,975.00 | 1,990.00 | 1,950.00 | 1,955.00 | 1,955.00 | 130,464,400 |
| 2026-08-28 | 1,950.00 | 2,040.00 | 1,935.00 | 1,965.00 | 1,965.00 | 353,309,300 |
| 2026-08-27 | 1,850.00 | 1,955.00 | 1,830.00 | 1,950.00 | 1,950.00 | 250,093,700 |
| 2026-08-26 | 1,990.00 | 1,995.00 | 1,870.00 | 1,870.00 | 1,870.00 | 346,133,100 |
| 2026-08-25 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2026-08-24 | 2,080.00 | 2,080.00 | 1,990.00 | 1,990.00 | 1,990.00 | 218,907,300 |
| 2026-08-21 | 2,010.00 | 2,080.00 | 2,000.00 | 2,030.00 | 2,030.00 | 327,069,000 |
| 2026-08-20 | 1,975.00 | 2,010.00 | 1,960.00 | 1,965.00 | 1,965.00 | 174,537,600 |
| 2026-08-19 | 1,960.00 | 1,975.00 | 1,940.00 | 1,950.00 | 1,950.00 | 210,344,500 |
| 2026-08-18 | 2,010.00 | 2,030.00 | 1,965.00 | 1,965.00 | 1,965.00 | 292,831,100 |
| 2026-08-17 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0 |
| 2026-08-14 | 2,070.00 | 2,100.00 | 1,975.00 | 2,010.00 | 2,010.00 | 426,815,200 |
| 2026-08-13 | 2,150.00 | 2,150.00 | 2,040.00 | 2,060.00 | 2,060.00 | 330,510,600 |
| 2026-08-12 | 2,070.00 | 2,170.00 | 2,070.00 | 2,160.00 | 2,160.00 | 390,809,300 |
| 2026-08-11 | 2,130.00 | 2,150.00 | 2,030.00 | 2,070.00 | 2,070.00 | 374,462,700 |
| 2026-08-10 | 2,260.00 | 2,270.00 | 2,120.00 | 2,120.00 | 2,120.00 | 654,992,400 |
| 2026-08-07 | 2,150.00 | 2,250.00 | 2,110.00 | 2,230.00 | 2,230.00 | 578,851,700 |
| 2026-08-06 | 2,100.00 | 2,150.00 | 2,080.00 | 2,130.00 | 2,130.00 | 415,816,900 |
| 2026-08-05 | 2,090.00 | 2,120.00 | 2,060.00 | 2,060.00 | 2,060.00 | 243,303,400 |
| 2026-08-04 | 2,100.00 | 2,120.00 | 2,050.00 | 2,070.00 | 2,070.00 | 249,953,500 |
| 2026-08-03 | 2,170.00 | 2,200.00 | 2,060.00 | 2,080.00 | 2,080.00 | 336,732,400 |
| 2026-07-31 | 2,130.00 | 2,180.00 | 2,120.00 | 2,160.00 | 2,160.00 | 266,975,100 |
| 2026-07-30 | 2,180.00 | 2,200.00 | 2,090.00 | 2,110.00 | 2,110.00 | 542,946,300 |
| 2026-07-29 | 2,090.00 | 2,240.00 | 2,030.00 | 2,200.00 | 2,200.00 | 653,191,000 |
Page 1 of 21 · 1,215 trading daysOlder →
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.