Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 10,000.00 | 10,225.00 | 10,000.00 | 10,200.00 | 2,528.79 | 25,408,400 |
| 2022-02-07 | 9,650.00 | 10,000.00 | 9,650.00 | 9,975.00 | 2,473.00 | 45,010,000 |
| 2022-02-04 | 9,300.00 | 9,625.00 | 9,300.00 | 9,625.00 | 2,386.23 | 25,556,400 |
| 2022-02-03 | 9,100.00 | 9,300.00 | 9,000.00 | 9,300.00 | 2,305.66 | 22,569,200 |
| 2022-02-02 | 8,825.00 | 9,100.00 | 8,800.00 | 9,100.00 | 2,256.07 | 30,869,200 |
| 2022-01-31 | 8,625.00 | 8,825.00 | 8,625.00 | 8,825.00 | 2,187.90 | 18,057,600 |
| 2022-01-28 | 8,400.00 | 8,575.00 | 8,400.00 | 8,575.00 | 2,125.92 | 10,751,200 |
| 2022-01-27 | 8,300.00 | 8,425.00 | 8,300.00 | 8,400.00 | 2,082.53 | 11,104,800 |
| 2022-01-26 | 8,150.00 | 8,300.00 | 8,150.00 | 8,300.00 | 2,057.74 | 13,244,000 |
| 2022-01-25 | 8,100.00 | 8,150.00 | 8,000.00 | 8,150.00 | 2,020.55 | 14,675,600 |
| 2022-01-24 | 8,050.00 | 8,175.00 | 8,025.00 | 8,100.00 | 2,008.15 | 13,969,600 |
| 2022-01-21 | 7,900.00 | 8,075.00 | 7,875.00 | 8,050.00 | 1,995.76 | 16,632,400 |
| 2022-01-20 | 7,700.00 | 7,900.00 | 7,675.00 | 7,875.00 | 1,952.37 | 17,994,000 |
| 2022-01-19 | 7,650.00 | 7,750.00 | 7,625.00 | 7,700.00 | 1,908.99 | 8,826,800 |
| 2022-01-18 | 7,525.00 | 7,725.00 | 7,525.00 | 7,675.00 | 1,902.79 | 26,757,600 |
| 2022-01-17 | 7,525.00 | 7,550.00 | 7,450.00 | 7,500.00 | 1,859.40 | 14,558,800 |
| 2022-01-14 | 7,550.00 | 7,550.00 | 7,475.00 | 7,500.00 | 1,859.40 | 6,580,400 |
| 2022-01-13 | 7,550.00 | 7,600.00 | 7,475.00 | 7,550.00 | 1,871.80 | 13,837,200 |
| 2022-01-12 | 7,275.00 | 7,550.00 | 7,275.00 | 7,525.00 | 1,865.60 | 27,152,000 |
| 2022-01-11 | 7,350.00 | 7,350.00 | 7,225.00 | 7,275.00 | 1,803.62 | 4,724,400 |
| 2022-01-10 | 7,250.00 | 7,350.00 | 7,200.00 | 7,350.00 | 1,822.21 | 8,279,200 |
| 2022-01-07 | 7,200.00 | 7,300.00 | 7,200.00 | 7,250.00 | 1,797.42 | 6,351,600 |
| 2022-01-06 | 7,275.00 | 7,275.00 | 7,175.00 | 7,200.00 | 1,785.03 | 4,046,800 |
| 2022-01-05 | 7,325.00 | 7,375.00 | 7,225.00 | 7,275.00 | 1,803.62 | 7,358,400 |
| 2022-01-04 | 7,275.00 | 7,300.00 | 7,200.00 | 7,225.00 | 1,791.22 | 6,724,000 |
| 2022-01-03 | 7,325.00 | 7,325.00 | 7,250.00 | 7,250.00 | 1,797.42 | 4,238,800 |
| 2021-12-30 | 7,250.00 | 7,325.00 | 7,200.00 | 7,325.00 | 1,816.02 | 8,152,800 |
| 2021-12-29 | 7,250.00 | 7,275.00 | 7,200.00 | 7,225.00 | 1,791.22 | 8,451,200 |
| 2021-12-28 | 7,250.00 | 7,300.00 | 7,250.00 | 7,250.00 | 1,797.42 | 3,924,800 |
| 2021-12-27 | 7,250.00 | 7,300.00 | 7,200.00 | 7,250.00 | 1,797.42 | 3,547,600 |
| 2021-12-24 | 7,175.00 | 7,250.00 | 7,175.00 | 7,200.00 | 1,785.03 | 4,243,600 |
| 2021-12-23 | 7,100.00 | 7,200.00 | 7,100.00 | 7,175.00 | 1,778.83 | 6,208,800 |
| 2021-12-22 | 7,200.00 | 7,200.00 | 7,050.00 | 7,100.00 | 1,760.23 | 6,861,600 |
| 2021-12-21 | 7,150.00 | 7,225.00 | 7,100.00 | 7,150.00 | 1,772.63 | 5,270,000 |
| 2021-12-20 | 7,300.00 | 7,300.00 | 7,150.00 | 7,150.00 | 1,772.63 | 6,718,400 |
| 2021-12-17 | 7,225.00 | 7,400.00 | 7,150.00 | 7,400.00 | 1,834.61 | 9,758,800 |
| 2021-12-16 | 7,350.00 | 7,350.00 | 7,200.00 | 7,200.00 | 1,785.03 | 7,682,000 |
| 2021-12-15 | 7,400.00 | 7,400.00 | 7,300.00 | 7,325.00 | 1,816.02 | 9,758,400 |
| 2021-12-14 | 7,350.00 | 7,400.00 | 7,250.00 | 7,400.00 | 1,834.61 | 11,892,800 |
| 2021-12-13 | 7,125.00 | 7,375.00 | 7,100.00 | 7,350.00 | 1,822.21 | 19,222,000 |
| 2021-12-10 | 7,000.00 | 7,100.00 | 7,000.00 | 7,075.00 | 1,754.04 | 4,678,000 |
| 2021-12-09 | 6,975.00 | 7,050.00 | 6,925.00 | 7,000.00 | 1,735.44 | 8,578,800 |
| 2021-12-08 | 6,950.00 | 6,975.00 | 6,875.00 | 6,975.00 | 1,729.24 | 7,519,600 |
| 2021-12-07 | 6,875.00 | 6,950.00 | 6,850.00 | 6,900.00 | 1,710.65 | 30,394,800 |
| 2021-12-06 | 6,975.00 | 7,000.00 | 6,850.00 | 6,850.00 | 1,698.25 | 12,366,000 |
| 2021-12-03 | 6,850.00 | 7,000.00 | 6,825.00 | 6,975.00 | 1,729.24 | 27,309,600 |
| 2021-12-02 | 6,950.00 | 6,950.00 | 6,800.00 | 6,850.00 | 1,698.25 | 13,928,400 |
| 2021-12-01 | 7,050.00 | 7,100.00 | 6,900.00 | 6,925.00 | 1,716.85 | 10,774,000 |
| 2021-11-30 | 7,100.00 | 7,100.00 | 7,025.00 | 7,075.00 | 1,754.04 | 5,808,400 |
| 2021-11-29 | 7,000.00 | 7,100.00 | 6,950.00 | 7,100.00 | 1,760.23 | 6,866,800 |
| 2021-11-26 | 7,125.00 | 7,175.00 | 7,000.00 | 7,000.00 | 1,735.44 | 15,212,800 |
| 2021-11-25 | 7,175.00 | 7,225.00 | 7,125.00 | 7,150.00 | 1,772.63 | 9,106,400 |
| 2021-11-24 | 7,200.00 | 7,225.00 | 7,125.00 | 7,175.00 | 1,778.83 | 6,971,200 |
| 2021-11-23 | 7,200.00 | 7,250.00 | 7,175.00 | 7,175.00 | 1,778.83 | 8,594,400 |
| 2021-11-22 | 7,175.00 | 7,200.00 | 7,125.00 | 7,175.00 | 1,778.83 | 6,336,800 |
| 2021-11-19 | 7,100.00 | 7,175.00 | 7,075.00 | 7,175.00 | 1,778.83 | 7,773,600 |
| 2021-11-18 | 7,125.00 | 7,125.00 | 7,025.00 | 7,075.00 | 1,754.04 | 7,742,000 |
| 2021-11-17 | 7,075.00 | 7,150.00 | 7,050.00 | 7,050.00 | 1,747.84 | 9,514,800 |
| 2021-11-16 | 7,125.00 | 7,150.00 | 7,025.00 | 7,075.00 | 1,754.04 | 20,542,400 |
| 2021-11-15 | 7,275.00 | 7,275.00 | 7,125.00 | 7,125.00 | 1,766.43 | 14,031,600 |
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.