Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 7,275.00 | 7,275.00 | 7,125.00 | 7,125.00 | 1,766.43 | 14,031,600 |
| 2021-11-12 | 7,375.00 | 7,400.00 | 7,275.00 | 7,275.00 | 1,803.62 | 7,067,200 |
| 2021-11-11 | 7,325.00 | 7,400.00 | 7,300.00 | 7,375.00 | 1,828.41 | 11,582,800 |
| 2021-11-10 | 7,350.00 | 7,350.00 | 7,250.00 | 7,275.00 | 1,803.62 | 12,116,400 |
| 2021-11-09 | 7,200.00 | 7,350.00 | 7,200.00 | 7,350.00 | 1,822.21 | 11,138,400 |
| 2021-11-08 | 7,175.00 | 7,250.00 | 7,150.00 | 7,200.00 | 1,785.03 | 8,925,600 |
| 2021-11-05 | 7,325.00 | 7,375.00 | 7,150.00 | 7,175.00 | 1,778.83 | 17,726,800 |
| 2021-11-04 | 7,425.00 | 7,425.00 | 7,325.00 | 7,325.00 | 1,816.02 | 14,962,400 |
| 2021-11-03 | 7,500.00 | 7,525.00 | 7,325.00 | 7,425.00 | 1,840.81 | 12,112,800 |
| 2021-11-02 | 7,650.00 | 7,675.00 | 7,400.00 | 7,500.00 | 1,859.40 | 14,028,000 |
| 2021-11-01 | 7,650.00 | 7,725.00 | 7,550.00 | 7,600.00 | 1,884.19 | 18,881,600 |
| 2021-10-29 | 7,500.00 | 7,600.00 | 7,375.00 | 7,600.00 | 1,884.19 | 12,633,200 |
| 2021-10-28 | 7,650.00 | 7,775.00 | 7,325.00 | 7,425.00 | 1,840.81 | 27,614,400 |
| 2021-10-27 | 7,650.00 | 7,675.00 | 7,525.00 | 7,650.00 | 1,896.59 | 12,768,800 |
| 2021-10-26 | 7,725.00 | 7,825.00 | 7,625.00 | 7,625.00 | 1,890.39 | 19,306,400 |
| 2021-10-25 | 7,575.00 | 7,725.00 | 7,550.00 | 7,725.00 | 1,915.18 | 32,062,400 |
| 2021-10-22 | 7,175.00 | 7,575.00 | 7,150.00 | 7,525.00 | 1,865.60 | 38,532,000 |
| 2021-10-21 | 7,275.00 | 7,300.00 | 7,150.00 | 7,175.00 | 1,778.83 | 10,762,400 |
| 2021-10-19 | 7,200.00 | 7,350.00 | 7,200.00 | 7,250.00 | 1,797.42 | 28,433,600 |
| 2021-10-18 | 7,175.00 | 7,225.00 | 7,150.00 | 7,200.00 | 1,785.03 | 11,383,200 |
| 2021-10-15 | 7,275.00 | 7,325.00 | 7,125.00 | 7,150.00 | 1,772.63 | 16,519,600 |
| 2021-10-14 | 7,000.00 | 7,275.00 | 6,975.00 | 7,225.00 | 1,791.22 | 34,040,800 |
← NewerPage 21 of 21 · 1,222 trading days
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.