See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.87▲ 3.42%
← TPIA.JK stock page

Chandra Asri Petrochemical Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-302,350.002,350.002,330.002,340.002,322.198,867,400
2023-01-272,350.002,360.002,330.002,350.002,332.119,119,000
2023-01-262,350.002,350.002,330.002,330.002,312.2710,025,400
2023-01-252,350.002,370.002,340.002,360.002,342.048,752,000
2023-01-242,350.002,370.002,330.002,350.002,332.119,529,000
2023-01-202,360.002,380.002,320.002,350.002,332.1111,965,400
2023-01-192,350.002,360.002,330.002,360.002,342.0410,120,000
2023-01-182,370.002,380.002,340.002,340.002,322.199,251,500
2023-01-172,350.002,380.002,320.002,380.002,361.8910,237,400
2023-01-162,360.002,360.002,330.002,340.002,322.199,168,700
2023-01-132,360.002,360.002,330.002,350.002,332.119,410,600
2023-01-122,360.002,380.002,340.002,360.002,342.049,577,300
2023-01-112,340.002,360.002,310.002,360.002,342.049,771,000
2023-01-102,340.002,350.002,320.002,320.002,302.347,164,400
2023-01-092,340.002,350.002,320.002,350.002,332.1110,161,900
2023-01-062,320.002,360.002,320.002,340.002,322.199,911,900
2023-01-052,380.002,390.002,300.002,350.002,332.119,539,500
2023-01-042,470.002,490.002,400.002,400.002,381.739,371,500
2023-01-032,500.002,510.002,420.002,470.002,451.208,799,500
2023-01-022,550.002,560.002,500.002,510.002,490.9010,137,300
2022-12-302,600.002,610.002,540.002,570.002,550.4410,979,600
2022-12-292,490.002,580.002,490.002,580.002,560.369,150,500
2022-12-282,490.002,490.002,470.002,490.002,471.0511,260,600
2022-12-272,480.002,490.002,460.002,490.002,471.0510,613,600
2022-12-262,480.002,490.002,450.002,490.002,471.059,469,900
2022-12-232,460.002,490.002,420.002,490.002,471.059,652,900
2022-12-222,460.002,470.002,420.002,470.002,451.209,396,900
2022-12-212,430.002,480.002,400.002,460.002,441.2811,403,700
2022-12-202,420.002,450.002,390.002,430.002,411.519,638,400
2022-12-192,480.002,480.002,430.002,430.002,411.519,503,200
2022-12-162,450.002,500.002,420.002,500.002,480.9712,722,500
2022-12-152,480.002,480.002,430.002,450.002,431.358,496,700
2022-12-142,460.002,470.002,420.002,470.002,451.2010,312,400
2022-12-132,420.002,460.002,380.002,460.002,441.2813,587,300
2022-12-122,330.002,420.002,320.002,420.002,401.5811,057,000
2022-12-092,360.002,380.002,310.002,350.002,332.1112,102,100
2022-12-082,360.002,360.002,310.002,340.002,322.1910,479,000
2022-12-072,340.002,360.002,300.002,360.002,342.0412,807,700
2022-12-062,320.002,370.002,310.002,340.002,322.1910,470,400
2022-12-052,380.002,380.002,320.002,330.002,312.2711,305,100
2022-12-022,380.002,380.002,340.002,380.002,361.8910,171,200
2022-12-012,380.002,400.002,360.002,380.002,361.899,099,100
2022-11-302,340.002,390.002,330.002,390.002,371.8111,758,600
2022-11-292,350.002,350.002,320.002,350.002,332.119,392,300
2022-11-282,340.002,350.002,330.002,350.002,332.117,476,400
2022-11-252,340.002,350.002,310.002,350.002,332.1111,164,300
2022-11-242,320.002,340.002,300.002,340.002,322.196,668,400
2022-11-232,350.002,350.002,300.002,320.002,302.349,488,900
2022-11-222,360.002,360.002,330.002,340.002,322.198,911,900
2022-11-212,380.002,390.002,340.002,350.002,332.1110,005,900
2022-11-182,350.002,380.002,320.002,380.002,361.8911,542,200
2022-11-172,370.002,370.002,330.002,340.002,322.1910,080,600
2022-11-162,370.002,380.002,350.002,370.002,351.968,864,800
2022-11-152,370.002,380.002,340.002,380.002,361.8911,232,900
2022-11-142,360.002,370.002,340.002,370.002,351.969,575,400
2022-11-112,330.002,360.002,330.002,360.002,342.0413,046,700
2022-11-102,300.002,340.002,290.002,310.002,292.4211,146,900
2022-11-092,330.002,330.002,300.002,300.002,282.5011,352,500
2022-11-082,330.002,330.002,280.002,320.002,302.348,680,700
2022-11-072,330.002,330.002,290.002,330.002,312.2710,156,000
← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-266.0734 IDR
2025-11-113.8427 IDR
2025-06-205.6928 IDR
2024-05-215.5764 IDR
2023-05-295.1357 IDR
2022-04-277.2980 IDR
2021-06-2351.7800 IDR
2021-04-2631.6000 IDR
2019-10-255.2400 IDR
2019-05-2220.6800 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.