Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,300.00 | 9,300.00 | 9,200.00 | 9,250.00 | 2,294.90 | 13,946,000 |
| 2022-08-10 | 9,175.00 | 9,300.00 | 9,125.00 | 9,300.00 | 2,307.30 | 13,615,600 |
| 2022-08-09 | 9,225.00 | 9,250.00 | 9,175.00 | 9,200.00 | 2,282.50 | 12,962,000 |
| 2022-08-08 | 9,250.00 | 9,325.00 | 9,200.00 | 9,225.00 | 2,288.70 | 11,835,600 |
| 2022-08-05 | 9,325.00 | 9,325.00 | 9,225.00 | 9,250.00 | 2,294.90 | 9,872,400 |
| 2022-08-04 | 9,300.00 | 9,350.00 | 9,225.00 | 9,350.00 | 2,319.71 | 14,311,200 |
| 2022-08-03 | 9,200.00 | 9,300.00 | 9,100.00 | 9,275.00 | 2,301.10 | 13,434,400 |
| 2022-08-02 | 9,350.00 | 9,375.00 | 9,150.00 | 9,250.00 | 2,294.90 | 13,231,200 |
| 2022-08-01 | 9,450.00 | 9,450.00 | 9,350.00 | 9,350.00 | 2,319.71 | 11,176,400 |
| 2022-07-29 | 9,400.00 | 9,500.00 | 9,350.00 | 9,500.00 | 2,356.92 | 12,916,800 |
| 2022-07-28 | 9,400.00 | 9,450.00 | 9,350.00 | 9,350.00 | 2,319.71 | 12,012,400 |
| 2022-07-27 | 9,325.00 | 9,425.00 | 9,325.00 | 9,350.00 | 2,319.71 | 12,115,200 |
| 2022-07-26 | 9,550.00 | 9,600.00 | 9,325.00 | 9,350.00 | 2,319.71 | 17,272,000 |
| 2022-07-25 | 9,650.00 | 9,700.00 | 9,550.00 | 9,550.00 | 2,369.33 | 10,490,400 |
| 2022-07-22 | 9,700.00 | 9,775.00 | 9,600.00 | 9,650.00 | 2,394.14 | 14,140,000 |
| 2022-07-21 | 9,600.00 | 9,700.00 | 9,550.00 | 9,700.00 | 2,406.54 | 16,153,600 |
| 2022-07-20 | 9,550.00 | 9,675.00 | 9,500.00 | 9,600.00 | 2,381.73 | 24,458,400 |
| 2022-07-19 | 9,600.00 | 9,650.00 | 9,500.00 | 9,500.00 | 2,356.92 | 14,328,000 |
| 2022-07-18 | 9,600.00 | 9,725.00 | 9,500.00 | 9,600.00 | 2,381.73 | 17,705,200 |
| 2022-07-15 | 9,450.00 | 9,575.00 | 9,400.00 | 9,550.00 | 2,369.33 | 13,221,600 |
| 2022-07-14 | 9,200.00 | 9,475.00 | 9,150.00 | 9,475.00 | 2,350.72 | 17,774,000 |
| 2022-07-13 | 9,075.00 | 9,250.00 | 8,975.00 | 9,200.00 | 2,282.50 | 14,851,600 |
| 2022-07-12 | 8,750.00 | 9,050.00 | 8,725.00 | 9,050.00 | 2,245.28 | 13,494,000 |
| 2022-07-11 | 8,725.00 | 8,775.00 | 8,625.00 | 8,725.00 | 2,164.65 | 12,661,600 |
| 2022-07-08 | 8,700.00 | 8,725.00 | 8,575.00 | 8,725.00 | 2,164.65 | 12,467,200 |
| 2022-07-07 | 8,575.00 | 8,800.00 | 8,575.00 | 8,700.00 | 2,158.45 | 16,788,400 |
| 2022-07-06 | 8,650.00 | 8,675.00 | 8,575.00 | 8,575.00 | 2,127.43 | 10,851,200 |
| 2022-07-05 | 8,750.00 | 8,800.00 | 8,475.00 | 8,650.00 | 2,146.04 | 17,270,400 |
| 2022-07-04 | 8,750.00 | 8,800.00 | 8,675.00 | 8,750.00 | 2,170.85 | 9,056,400 |
| 2022-07-01 | 9,000.00 | 9,025.00 | 8,750.00 | 8,750.00 | 2,170.85 | 14,590,000 |
| 2022-06-30 | 9,175.00 | 9,275.00 | 8,825.00 | 9,000.00 | 2,232.88 | 24,991,600 |
| 2022-06-29 | 9,400.00 | 9,500.00 | 9,150.00 | 9,175.00 | 2,276.29 | 13,359,200 |
| 2022-06-28 | 9,450.00 | 9,500.00 | 9,350.00 | 9,450.00 | 2,344.52 | 11,695,200 |
| 2022-06-27 | 9,475.00 | 9,550.00 | 9,400.00 | 9,450.00 | 2,344.52 | 10,533,200 |
| 2022-06-24 | 9,425.00 | 9,475.00 | 9,300.00 | 9,450.00 | 2,344.52 | 12,532,800 |
| 2022-06-23 | 9,525.00 | 9,525.00 | 9,400.00 | 9,450.00 | 2,344.52 | 11,554,400 |
| 2022-06-22 | 9,575.00 | 9,625.00 | 9,500.00 | 9,500.00 | 2,356.92 | 9,410,800 |
| 2022-06-21 | 9,425.00 | 9,550.00 | 9,400.00 | 9,525.00 | 2,363.13 | 12,112,400 |
| 2022-06-20 | 9,475.00 | 9,550.00 | 9,375.00 | 9,375.00 | 2,325.91 | 14,084,800 |
| 2022-06-17 | 9,625.00 | 9,725.00 | 9,350.00 | 9,525.00 | 2,363.13 | 14,527,200 |
| 2022-06-16 | 9,825.00 | 9,875.00 | 9,625.00 | 9,625.00 | 2,387.94 | 9,912,000 |
| 2022-06-15 | 9,550.00 | 9,825.00 | 9,550.00 | 9,800.00 | 2,431.35 | 7,182,400 |
| 2022-06-14 | 9,750.00 | 9,750.00 | 9,500.00 | 9,550.00 | 2,369.33 | 8,185,200 |
| 2022-06-13 | 9,950.00 | 9,950.00 | 9,725.00 | 9,750.00 | 2,418.95 | 15,491,600 |
| 2022-06-10 | 10,025.00 | 10,075.00 | 9,950.00 | 9,950.00 | 2,468.57 | 8,241,600 |
| 2022-06-09 | 10,025.00 | 10,100.00 | 10,000.00 | 10,000.00 | 2,480.97 | 9,070,800 |
| 2022-06-08 | 10,025.00 | 10,100.00 | 10,000.00 | 10,000.00 | 2,480.97 | 10,956,800 |
| 2022-06-07 | 10,075.00 | 10,125.00 | 10,000.00 | 10,000.00 | 2,480.97 | 7,470,400 |
| 2022-06-06 | 10,150.00 | 10,200.00 | 10,025.00 | 10,075.00 | 2,499.58 | 9,938,000 |
| 2022-06-03 | 10,300.00 | 10,325.00 | 10,150.00 | 10,150.00 | 2,518.19 | 8,840,000 |
| 2022-06-02 | 10,225.00 | 10,300.00 | 10,100.00 | 10,300.00 | 2,555.40 | 9,374,800 |
| 2022-05-31 | 10,300.00 | 10,425.00 | 10,225.00 | 10,225.00 | 2,536.79 | 19,047,600 |
| 2022-05-30 | 10,200.00 | 10,275.00 | 10,175.00 | 10,275.00 | 2,549.20 | 9,116,800 |
| 2022-05-27 | 10,000.00 | 10,175.00 | 9,975.00 | 10,175.00 | 2,524.39 | 8,337,200 |
| 2022-05-25 | 9,900.00 | 9,950.00 | 9,875.00 | 9,950.00 | 2,468.57 | 6,011,200 |
| 2022-05-24 | 9,900.00 | 9,950.00 | 9,800.00 | 9,900.00 | 2,456.16 | 11,133,200 |
| 2022-05-23 | 9,925.00 | 9,975.00 | 9,875.00 | 9,875.00 | 2,449.96 | 5,904,000 |
| 2022-05-20 | 9,900.00 | 9,925.00 | 9,850.00 | 9,900.00 | 2,456.16 | 7,748,400 |
| 2022-05-19 | 9,950.00 | 9,950.00 | 9,800.00 | 9,900.00 | 2,456.16 | 9,352,800 |
| 2022-05-18 | 9,925.00 | 9,975.00 | 9,900.00 | 9,950.00 | 2,468.57 | 6,260,800 |
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.