Chandra Asri Petrochemical Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9,900.00	10,025.00	9,875.00	9,875.00	2,449.96	9,953,200
2022-05-13	9,925.00	9,925.00	9,750.00	9,900.00	2,456.16	12,838,400
2022-05-12	9,925.00	10,000.00	9,850.00	9,875.00	2,449.96	12,628,400
2022-05-11	9,975.00	10,050.00	9,925.00	9,925.00	2,462.37	14,069,600
2022-05-10	10,025.00	10,075.00	9,950.00	9,975.00	2,474.77	8,700,800
2022-05-09	10,075.00	10,100.00	10,025.00	10,025.00	2,487.18	7,242,800
2022-04-28	10,275.00	10,275.00	10,050.00	10,050.00	2,493.38	11,441,200
2022-04-27	10,225.00	10,275.00	10,150.00	10,200.00	2,530.59	6,693,200
2022-04-26	10,200.00	10,300.00	10,150.00	10,225.00	2,534.98	7,784,800
2022-04-25	10,250.00	10,300.00	10,200.00	10,200.00	2,528.79	4,458,400
2022-04-22	10,275.00	10,300.00	10,150.00	10,250.00	2,541.18	6,880,400
2022-04-21	10,400.00	10,450.00	10,250.00	10,250.00	2,541.18	6,928,800
2022-04-20	10,450.00	10,475.00	10,325.00	10,400.00	2,578.37	6,933,200
2022-04-19	10,000.00	10,425.00	10,000.00	10,425.00	2,584.57	11,733,200
2022-04-18	10,200.00	10,250.00	10,000.00	10,000.00	2,479.20	17,455,200
2022-04-14	10,600.00	10,625.00	10,250.00	10,250.00	2,541.18	16,821,600
2022-04-13	10,875.00	10,900.00	10,600.00	10,600.00	2,627.95	14,610,400
2022-04-12	11,050.00	11,125.00	10,775.00	10,775.00	2,671.34	27,720,000
2022-04-11	10,775.00	11,075.00	10,750.00	11,050.00	2,739.52	26,592,800
2022-04-08	10,600.00	10,750.00	10,550.00	10,750.00	2,665.14	13,141,200
2022-04-07	10,550.00	10,650.00	10,500.00	10,600.00	2,627.95	18,432,000
2022-04-06	10,475.00	10,550.00	10,325.00	10,550.00	2,615.56	26,863,600
2022-04-05	10,275.00	10,475.00	10,275.00	10,475.00	2,596.96	16,175,200
2022-04-04	10,200.00	10,300.00	10,175.00	10,275.00	2,547.38	17,955,600
2022-04-01	10,100.00	10,150.00	10,075.00	10,150.00	2,516.39	35,153,200
2022-03-31	10,000.00	10,100.00	9,950.00	10,100.00	2,503.99	30,100,000
2022-03-30	9,950.00	10,000.00	9,925.00	10,000.00	2,479.20	19,318,800
2022-03-29	9,750.00	9,925.00	9,750.00	9,925.00	2,460.61	23,825,200
2022-03-28	9,525.00	9,725.00	9,525.00	9,700.00	2,404.83	10,883,600
2022-03-25	9,575.00	9,575.00	9,500.00	9,500.00	2,355.24	10,634,800
2022-03-24	9,575.00	9,625.00	9,525.00	9,550.00	2,367.64	11,683,200
2022-03-23	9,550.00	9,625.00	9,525.00	9,575.00	2,373.84	10,799,600
2022-03-22	9,625.00	9,650.00	9,525.00	9,525.00	2,361.44	6,474,800
2022-03-21	9,525.00	9,600.00	9,500.00	9,575.00	2,373.84	7,938,400
2022-03-18	9,400.00	9,475.00	9,375.00	9,475.00	2,349.04	7,731,600
2022-03-17	9,600.00	9,650.00	9,375.00	9,375.00	2,324.25	23,387,200
2022-03-16	9,125.00	9,550.00	9,100.00	9,550.00	2,367.64	34,512,400
2022-03-15	9,000.00	9,075.00	8,975.00	9,050.00	2,243.68	16,360,800
2022-03-14	8,825.00	8,975.00	8,800.00	8,950.00	2,218.89	14,855,200
2022-03-11	8,800.00	8,875.00	8,725.00	8,825.00	2,187.90	12,362,400
2022-03-10	8,625.00	8,800.00	8,550.00	8,800.00	2,181.70	14,968,000
2022-03-09	8,300.00	8,550.00	8,225.00	8,525.00	2,113.52	18,871,200
2022-03-08	8,550.00	8,600.00	8,250.00	8,300.00	2,057.74	16,268,800
2022-03-07	8,925.00	8,950.00	8,500.00	8,550.00	2,119.72	20,294,400
2022-03-04	9,075.00	9,150.00	8,950.00	8,950.00	2,218.89	13,588,000
2022-03-02	9,250.00	9,325.00	9,075.00	9,075.00	2,249.88	12,085,600
2022-03-01	9,050.00	9,350.00	9,050.00	9,300.00	2,305.66	17,273,200
2022-02-25	8,975.00	9,225.00	8,975.00	9,025.00	2,237.48	16,769,200
2022-02-24	9,300.00	9,300.00	8,875.00	8,925.00	2,212.69	20,768,000
2022-02-23	9,275.00	9,400.00	9,250.00	9,300.00	2,305.66	13,319,200
2022-02-22	9,400.00	9,400.00	9,125.00	9,275.00	2,299.46	17,116,400
2022-02-21	9,450.00	9,500.00	9,350.00	9,400.00	2,330.45	12,885,200
2022-02-18	9,425.00	9,500.00	9,300.00	9,500.00	2,355.24	11,495,200
2022-02-17	9,800.00	9,850.00	9,450.00	9,450.00	2,342.85	13,937,200
2022-02-16	9,825.00	10,000.00	9,750.00	9,800.00	2,429.62	14,404,000
2022-02-15	9,300.00	9,800.00	9,300.00	9,725.00	2,411.02	23,063,200
2022-02-14	9,750.00	9,775.00	9,325.00	9,400.00	2,330.45	46,788,400
2022-02-11	10,800.00	10,800.00	10,025.00	10,025.00	2,485.40	71,722,000
2022-02-10	10,600.00	10,775.00	10,575.00	10,775.00	2,671.34	30,656,000
2022-02-09	10,250.00	10,600.00	10,225.00	10,550.00	2,615.56	40,539,600

← NewerPage 19 of 21 · 1,221 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.