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%WTI100.74▲ 1.28%
← TPIA.JK stock page

Chandra Asri Petrochemical Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-042,310.002,360.002,270.002,360.002,342.0414,561,200
2022-11-032,310.002,340.002,300.002,300.002,282.5015,297,700
2022-11-022,420.002,420.002,310.002,310.002,292.4215,605,500
2022-11-012,430.002,440.002,360.002,410.002,391.6613,588,700
2022-10-312,420.002,440.002,400.002,440.002,421.4312,422,100
2022-10-282,420.002,440.002,400.002,410.002,391.669,308,000
2022-10-272,410.002,430.002,400.002,420.002,401.589,272,500
2022-10-262,420.002,440.002,380.002,390.002,371.8120,448,600
2022-10-252,470.002,500.002,400.002,400.002,381.7323,259,100
2022-10-242,470.002,490.002,460.002,460.002,441.2817,517,700
2022-10-212,440.002,470.002,400.002,470.002,451.2016,402,200
2022-10-202,460.002,470.002,420.002,420.002,401.5821,544,600
2022-10-192,450.002,470.002,430.002,460.002,441.2817,957,800
2022-10-182,480.002,500.002,430.002,440.002,421.4316,601,500
2022-10-172,420.002,460.002,400.002,460.002,441.2816,259,100
2022-10-142,470.002,500.002,430.002,430.002,411.5121,812,700
2022-10-132,450.002,470.002,430.002,450.002,431.3523,038,200
2022-10-122,460.002,480.002,430.002,450.002,431.3518,093,600
2022-10-112,460.002,470.002,420.002,460.002,441.2818,271,200
2022-10-102,450.002,460.002,420.002,460.002,441.2817,597,700
2022-10-072,450.002,480.002,420.002,480.002,461.1317,079,100
2022-10-062,460.002,470.002,430.002,450.002,431.3518,779,000
2022-10-052,460.002,480.002,440.002,460.002,441.2815,617,400
2022-10-042,420.002,440.002,390.002,440.002,421.4314,426,900
2022-10-032,400.002,410.002,360.002,380.002,361.8916,822,700
2022-09-302,400.002,420.002,300.002,400.002,381.7323,318,500
2022-09-292,400.002,430.002,390.002,410.002,391.6617,193,900
2022-09-282,370.002,410.002,370.002,390.002,371.8111,188,800
2022-09-272,480.002,490.002,370.002,370.002,351.9614,744,800
2022-09-262,570.002,570.002,450.002,480.002,461.1317,398,900
2022-09-232,550.002,580.002,520.002,570.002,550.4416,198,800
2022-09-222,630.002,640.002,550.002,550.002,530.5918,430,400
2022-09-212,510.002,640.002,480.002,630.002,609.9822,611,700
2022-09-202,500.002,510.002,450.002,510.002,490.9017,064,600
2022-09-192,470.002,520.002,440.002,480.002,461.1317,743,000
2022-09-162,440.002,540.002,410.002,470.002,451.2027,714,200
2022-09-152,490.002,500.002,410.002,440.002,421.4312,971,200
2022-09-142,500.002,500.002,440.002,480.002,461.1313,023,000
2022-09-132,640.002,650.002,510.002,530.002,510.7416,658,600
2022-09-122,630.002,650.002,510.002,650.002,629.8318,057,900
2022-09-092,470.002,620.002,450.002,620.002,600.0623,208,400
2022-09-082,350.002,490.002,330.002,450.002,431.3523,957,500
2022-09-072,330.002,350.002,290.002,330.002,312.2714,533,000
2022-09-062,370.002,380.002,340.002,340.002,322.1917,473,900
2022-09-052,380.002,400.002,350.002,370.002,351.9610,724,600
2022-09-022,330.002,410.002,320.002,380.002,361.8912,853,800
2022-09-012,370.002,380.002,330.002,330.002,312.2710,229,600
2022-08-312,350.002,440.002,180.002,440.002,421.4318,540,600
2022-08-302,350.002,370.002,310.002,340.002,322.1911,861,000
2022-08-292,340.002,350.002,280.002,350.002,332.1110,125,200
2022-08-262,340.002,350.002,310.002,350.002,332.119,886,400
2022-08-252,380.002,400.002,330.002,330.002,312.2711,812,700
2022-08-242,420.002,420.002,360.002,380.002,361.8911,287,200
2022-08-232,260.002,410.002,260.002,410.002,391.6613,266,200
2022-08-229,050.009,075.008,975.009,025.002,239.0813,235,200
2022-08-199,100.009,175.009,025.009,025.002,239.089,470,000
2022-08-189,100.009,150.009,100.009,100.002,257.698,052,000
2022-08-169,200.009,250.009,100.009,100.002,257.6911,137,600
2022-08-159,175.009,225.009,100.009,200.002,282.5011,569,200
2022-08-129,250.009,300.009,125.009,150.002,270.0911,475,200
← NewerPage 17 of 21 · 1,221 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.