Chandra Asri Petrochemical Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 5,775.00 | 5,850.00 | 5,500.00 | 5,500.00 | 5,481.07 | 16,048,400 |
| 2026-05-07 | 6,575.00 | 6,725.00 | 5,675.00 | 5,725.00 | 5,705.30 | 46,448,500 |
| 2026-05-06 | 6,175.00 | 6,700.00 | 6,175.00 | 6,375.00 | 6,353.06 | 39,270,600 |
| 2026-05-05 | 5,025.00 | 6,075.00 | 4,990.00 | 6,075.00 | 6,054.10 | 25,884,800 |
| 2026-05-04 | 5,500.00 | 5,650.00 | 5,075.00 | 5,075.00 | 5,057.54 | 11,073,000 |
| 2026-05-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,281.76 | 0 |
| 2026-04-30 | 5,325.00 | 5,375.00 | 5,000.00 | 5,300.00 | 5,281.76 | 11,335,200 |
| 2026-04-29 | 5,600.00 | 5,600.00 | 5,225.00 | 5,300.00 | 5,281.76 | 9,186,400 |
| 2026-04-28 | 5,750.00 | 5,925.00 | 5,500.00 | 5,550.00 | 5,530.90 | 8,598,000 |
| 2026-04-27 | 6,000.00 | 6,300.00 | 5,750.00 | 5,750.00 | 5,730.21 | 6,943,800 |
| 2026-04-24 | 6,150.00 | 6,300.00 | 5,925.00 | 6,000.00 | 5,979.35 | 9,006,500 |
| 2026-04-23 | 6,225.00 | 6,250.00 | 6,050.00 | 6,150.00 | 6,128.84 | 4,682,700 |
← NewerPage 3 of 3 · 132 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.