Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Jakarta - Delayed Quote IDR

PT Chandra Asri Pacific Tbk (TPIA.JK)

Compare
7,200.00
+75.00
+(1.05%)
At close: March 27 at 4:13:58 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 27, 20257,100.007,200.006,975.007,200.007,200.0010,278,700
Mar 26, 20256,825.007,250.006,800.007,125.007,125.0014,465,300
Mar 25, 20257,125.007,150.006,750.006,775.006,775.0011,689,300
Mar 24, 20257,400.007,475.006,500.007,075.007,075.0042,559,100
Mar 21, 20257,200.007,750.007,050.007,250.007,250.0067,471,400
Mar 20, 20256,300.007,175.006,250.007,050.007,050.0039,252,800
Mar 19, 20255,600.006,375.005,275.006,125.006,125.0033,802,300
Mar 18, 20256,650.006,700.005,325.005,425.005,425.0058,255,100
Mar 17, 20256,825.006,900.006,600.006,650.006,650.005,110,800
Mar 14, 20256,950.006,975.006,750.006,750.006,750.004,270,000
Mar 13, 20256,950.007,000.006,850.007,000.007,000.003,403,600
Mar 12, 20256,900.007,000.006,850.006,950.006,950.005,251,800
Mar 11, 20257,000.007,125.006,875.006,875.006,875.0014,448,500
Mar 10, 20257,300.007,350.007,100.007,175.007,175.007,847,300
Mar 7, 20257,150.007,400.007,000.007,300.007,300.0018,259,500
Mar 6, 20257,050.007,325.007,050.007,100.007,100.0019,093,700
Mar 5, 20256,950.007,150.006,875.007,075.007,075.0021,079,000
Mar 4, 20257,450.007,450.006,750.006,850.006,850.0029,557,200
Mar 3, 20256,850.007,600.006,825.007,450.007,450.0025,827,400
Feb 28, 20257,475.007,600.006,550.006,700.006,700.0029,776,800
Feb 27, 20257,775.007,850.007,500.007,550.007,550.009,511,400
Feb 26, 20258,000.008,125.007,750.007,800.007,800.0013,003,500
Feb 25, 20258,100.008,125.007,525.007,975.007,975.0015,727,500
Feb 24, 20258,025.008,175.007,500.008,050.008,050.0015,731,800
Feb 21, 20257,800.008,050.007,700.008,025.008,025.0014,175,800
Feb 20, 20258,000.008,100.007,775.007,800.007,800.0016,601,200
Feb 19, 20257,350.008,000.007,325.008,000.008,000.0024,179,800
Feb 18, 20257,650.007,675.007,300.007,325.007,325.0016,960,100
Feb 17, 20257,025.007,525.007,000.007,525.007,525.0022,785,600
Feb 14, 20257,100.007,200.006,950.006,975.006,975.0013,145,800
Feb 13, 20257,500.007,500.007,050.007,075.007,075.0018,619,100
Feb 12, 20256,750.007,400.006,725.007,400.007,400.0020,437,500
Feb 11, 20257,075.007,225.006,650.006,650.006,650.0018,741,000
Feb 10, 20256,500.007,000.006,350.007,000.007,000.0032,587,200
Feb 7, 20257,650.007,650.006,500.006,525.006,525.0063,322,200
Feb 6, 20258,675.008,675.008,100.008,100.008,100.0031,484,400
Feb 5, 20258,550.009,000.008,450.008,625.008,625.0037,173,700
Feb 4, 20257,475.008,650.007,425.008,550.008,550.0046,858,100
Feb 3, 20257,175.007,500.006,875.007,500.007,500.0033,855,000
Jan 31, 20257,025.007,650.006,950.007,100.007,100.0041,565,100
Jan 30, 20257,025.007,175.006,700.007,000.007,000.0014,097,000
Jan 24, 20257,125.007,450.007,025.007,025.007,025.0016,984,400
Jan 23, 20257,025.007,375.006,975.007,050.007,050.0021,158,700
Jan 22, 20256,825.007,000.006,825.006,975.006,975.007,295,800
Jan 21, 20256,875.007,025.006,750.006,750.006,750.008,268,200
Jan 20, 20256,775.006,900.006,750.006,875.006,875.006,077,500
Jan 17, 20256,800.006,850.006,675.006,750.006,750.004,811,800
Jan 16, 20256,750.006,875.006,650.006,750.006,750.007,582,600
Jan 15, 20256,800.006,900.006,675.006,675.006,675.007,408,100
Jan 14, 20257,025.007,050.006,750.006,750.006,750.007,715,400
Jan 13, 20256,875.007,175.006,825.006,975.006,975.0012,948,600
Jan 10, 20256,925.007,100.006,800.006,800.006,800.0010,917,800
Jan 9, 20256,700.007,300.006,650.006,875.006,875.0016,272,200
Jan 8, 20256,825.006,850.006,600.006,675.006,675.008,476,800
Jan 7, 20256,850.006,975.006,700.006,850.006,850.008,068,900
Jan 6, 20257,200.007,250.006,800.006,850.006,850.008,556,300
Jan 3, 20257,525.007,675.007,175.007,175.007,175.009,967,800
Jan 2, 20257,475.007,600.007,375.007,500.007,500.006,072,100
Dec 30, 20247,350.007,675.007,200.007,500.007,500.0013,093,900
Dec 27, 20247,375.007,500.007,300.007,300.007,300.003,367,400
Dec 24, 20247,425.007,500.007,300.007,300.007,300.003,686,400
Dec 23, 20247,325.007,525.007,325.007,400.007,400.007,254,600
Dec 20, 20247,325.007,400.007,200.007,300.007,300.0010,756,400
Dec 19, 20247,675.007,675.007,300.007,325.007,325.0010,269,100
Dec 18, 20247,675.007,975.007,600.007,600.007,600.0011,824,800
Dec 17, 20247,725.007,900.007,525.007,675.007,675.0010,244,000
Dec 16, 20247,800.007,825.007,600.007,750.007,750.007,334,400
Dec 13, 20248,000.008,050.007,775.007,775.007,775.007,944,500
Dec 12, 20247,950.008,050.007,900.008,000.008,000.005,831,100
Dec 11, 20248,075.008,150.007,850.007,950.007,950.0012,475,400
Dec 10, 20248,350.008,350.007,775.007,975.007,975.0018,846,300
Dec 9, 20248,700.008,750.008,250.008,250.008,250.0010,346,300
Dec 6, 20248,375.008,900.008,300.008,675.008,675.0017,197,300
Dec 5, 20247,600.008,450.007,525.008,375.008,375.0025,022,600
Dec 4, 20246,975.007,950.006,875.007,575.007,575.0020,146,500
Dec 3, 20247,050.007,200.006,775.006,975.006,975.0012,306,000
Dec 2, 20247,050.007,100.006,800.007,050.007,050.008,820,600
Nov 29, 20247,050.007,125.006,775.006,950.006,950.0011,684,700
Nov 28, 20247,225.007,375.007,000.007,000.007,000.0011,271,800
Nov 26, 20247,250.007,450.007,175.007,175.007,175.0018,255,000
Nov 25, 20246,425.007,250.006,425.007,250.007,250.0027,383,200
Nov 22, 20246,500.006,550.006,325.006,350.006,350.0010,901,200
Nov 21, 20246,475.006,650.006,450.006,450.006,450.007,403,900
Nov 20, 20246,625.006,650.006,475.006,475.006,475.005,537,600
Nov 19, 20246,700.006,825.006,575.006,575.006,575.0011,641,900
Nov 18, 20246,725.006,800.006,650.006,725.006,725.005,152,600
Nov 15, 20246,875.006,900.006,625.006,625.006,625.006,395,000
Nov 14, 20246,900.007,000.006,825.006,825.006,825.006,892,200
Nov 13, 20247,175.007,175.006,850.006,850.006,850.007,581,400
Nov 12, 20247,050.007,225.007,050.007,050.007,050.009,542,100
Nov 11, 20247,275.007,325.006,975.007,050.007,050.0010,371,600
Nov 8, 20246,775.007,475.006,700.007,275.007,275.0014,507,200
Nov 7, 20247,625.007,625.006,700.006,700.006,700.0020,491,100
Nov 6, 20247,800.007,850.007,550.007,575.007,575.008,134,900
Nov 5, 20248,275.008,450.007,700.007,700.007,700.0015,184,100
Nov 4, 20248,600.008,600.008,175.008,275.008,275.009,798,600
Nov 1, 20248,750.008,800.008,550.008,550.008,550.007,221,200
Oct 31, 20248,825.008,875.008,725.008,750.008,750.008,376,900
Oct 30, 20249,000.009,000.008,750.008,825.008,825.005,316,900
Oct 29, 20249,000.009,125.008,850.008,925.008,925.0014,571,200
Oct 28, 20249,100.009,125.008,850.009,000.009,000.006,301,200
Oct 25, 20249,000.009,300.009,000.009,100.009,100.0010,234,700
Oct 24, 20249,150.009,150.009,000.009,000.009,000.005,336,400
Oct 23, 20249,200.009,200.009,075.009,150.009,150.007,697,400
Oct 22, 20248,875.009,075.008,750.009,075.009,075.0011,653,700
Oct 21, 20248,900.008,925.008,850.008,875.008,875.003,365,200
Oct 18, 20248,850.008,900.008,750.008,900.008,900.004,828,300
Oct 17, 20248,825.008,950.008,800.008,850.008,850.006,081,600
Oct 16, 20248,775.008,950.008,750.008,825.008,825.007,977,600
Oct 15, 20248,650.008,750.008,600.008,750.008,750.0016,959,000
Oct 14, 20248,550.008,650.008,500.008,600.008,600.004,098,900
Oct 11, 20248,600.008,650.008,550.008,550.008,550.003,377,700
Oct 10, 20248,925.008,925.008,575.008,575.008,575.006,806,200
Oct 9, 20248,975.008,975.008,850.008,875.008,875.003,696,600
Oct 8, 20248,950.009,225.008,900.008,950.008,950.0013,838,300
Oct 7, 20248,650.008,975.008,600.008,950.008,950.0010,288,200
Oct 4, 20248,875.008,875.008,650.008,650.008,650.004,493,300
Oct 3, 20248,950.009,000.008,800.008,825.008,825.004,545,100
Oct 2, 20249,000.009,125.008,825.008,925.008,925.0010,133,000
Oct 1, 20248,475.008,875.008,475.008,875.008,875.007,791,600
Sep 30, 20248,875.008,925.008,475.008,475.008,475.0010,090,400
Sep 27, 20249,125.009,175.008,875.008,875.008,875.007,615,000
Sep 26, 20248,925.009,150.008,825.009,150.009,150.0023,405,800
Sep 25, 20248,650.008,950.008,600.008,950.008,950.0017,842,000
Sep 24, 20248,725.008,850.008,525.008,600.008,600.0026,423,800
Sep 23, 20248,050.008,725.007,800.008,725.008,725.0031,630,000
Sep 20, 20248,975.009,000.008,050.008,050.008,050.0028,791,500
Sep 19, 20248,875.009,000.008,850.009,000.009,000.0015,059,500
Sep 18, 20248,925.008,975.008,850.008,850.008,850.0013,715,200
Sep 17, 20249,000.009,075.008,925.008,925.008,925.0015,809,000
Sep 13, 20249,025.009,250.009,000.009,000.009,000.0015,203,300
Sep 12, 20249,000.009,050.008,950.009,025.009,025.0012,445,300
Sep 11, 20249,275.009,325.008,950.008,950.008,950.0018,846,200
Sep 10, 20249,475.009,475.009,275.009,275.009,275.0015,100,200
Sep 9, 20249,450.009,525.009,400.009,400.009,400.0013,242,100
Sep 6, 20249,450.009,525.009,425.009,425.009,425.0011,343,300
Sep 5, 20249,550.009,600.009,425.009,450.009,450.0013,413,800
Sep 4, 20249,450.009,525.009,400.009,525.009,525.0014,311,100
Sep 3, 20249,650.009,675.009,450.009,450.009,450.0017,070,200
Sep 2, 20249,975.009,975.009,550.009,600.009,600.0017,045,600
Aug 30, 20249,425.009,975.009,425.009,975.009,975.0030,884,100
Aug 29, 20249,500.009,600.009,375.009,400.009,400.0023,200,900
Aug 28, 20249,375.009,575.009,300.009,450.009,450.0026,198,800
Aug 27, 20249,325.009,350.009,150.009,350.009,350.0013,508,600
Aug 26, 20249,350.009,375.009,250.009,300.009,300.0013,028,100
Aug 23, 20249,500.009,525.009,300.009,325.009,325.0012,232,800
Aug 22, 20249,450.009,600.009,425.009,475.009,475.0015,084,500
Aug 21, 20249,600.009,700.009,450.009,450.009,450.0013,864,000
Aug 20, 20249,850.009,850.009,600.009,600.009,600.0014,606,900
Aug 19, 202410,100.0010,150.009,700.009,850.009,850.0016,323,800
Aug 16, 202410,475.0010,500.0010,025.0010,100.0010,100.0014,572,100
Aug 15, 202410,600.0010,625.0010,475.0010,475.0010,475.0010,942,600
Aug 14, 202410,550.0010,625.0010,475.0010,625.0010,625.0013,673,100
Aug 13, 202410,475.0010,600.0010,425.0010,500.0010,500.0015,532,500
Aug 12, 202410,475.0010,525.0010,225.0010,475.0010,475.0016,311,300
Aug 9, 202410,325.0010,475.0010,325.0010,475.0010,475.0011,934,500
Aug 8, 202410,350.0010,425.0010,250.0010,325.0010,325.0013,671,400
Aug 7, 20249,725.0011,225.009,700.0010,300.0010,300.0040,097,000
Aug 6, 20249,450.009,850.009,450.009,675.009,675.0021,959,700
Aug 5, 202410,100.0010,125.009,400.009,400.009,400.0019,360,800
Aug 2, 20249,825.0010,150.009,775.0010,100.0010,100.0020,741,200
Aug 1, 20249,650.009,850.009,500.009,825.009,825.0019,812,200
Jul 31, 20249,725.009,725.009,250.009,650.009,650.0021,892,700
Jul 30, 20249,550.009,775.009,525.009,600.009,600.0017,935,900
Jul 29, 20249,550.009,625.009,400.009,525.009,525.0015,148,600
Jul 26, 20249,475.009,550.009,400.009,550.009,550.0016,491,500
Jul 25, 20249,475.009,500.009,375.009,450.009,450.0013,808,500
Jul 24, 20249,500.009,500.009,400.009,425.009,425.0013,558,400
Jul 23, 20249,350.009,450.009,300.009,450.009,450.0014,982,700
Jul 22, 20249,475.009,550.009,300.009,350.009,350.0017,198,800
Jul 19, 20249,675.009,750.009,350.009,475.009,475.0019,706,200
Jul 18, 20249,650.009,875.009,650.009,675.009,675.0016,153,300
Jul 17, 20249,825.009,975.009,550.009,725.009,725.0023,124,000
Jul 16, 20249,725.009,825.009,600.009,825.009,825.0017,925,800
Jul 15, 20249,500.009,825.009,475.009,700.009,700.0027,904,000
Jul 12, 20249,600.009,600.009,150.009,500.009,500.0023,010,900
Jul 11, 20249,575.009,600.009,400.009,600.009,600.0014,617,700
Jul 10, 20249,200.009,700.009,175.009,500.009,500.0031,467,900
Jul 9, 20249,325.009,425.009,100.009,200.009,200.0020,623,500
Jul 8, 20249,200.009,325.009,175.009,325.009,325.0016,504,400
Jul 5, 20249,200.009,275.009,150.009,200.009,200.0014,240,300
Jul 4, 20249,225.009,275.009,150.009,200.009,200.0017,359,500
Jul 3, 20249,050.009,200.009,000.009,200.009,200.0017,699,200
Jul 2, 20249,150.009,150.008,900.009,000.009,000.0020,567,500
Jul 1, 20249,225.009,350.009,100.009,100.009,100.0018,966,700
Jun 28, 20249,050.009,225.009,050.009,225.009,225.0023,619,300
Jun 27, 20249,075.009,100.009,025.009,050.009,050.0014,615,200
Jun 26, 20248,975.009,100.008,950.009,075.009,075.0016,513,700
Jun 25, 20248,825.009,000.008,800.008,925.008,925.0022,455,500
Jun 24, 20248,650.008,825.008,575.008,825.008,825.0016,677,300
Jun 21, 20248,600.009,025.008,600.008,625.008,625.0027,241,200
Jun 20, 20248,675.008,725.008,575.008,600.008,600.0015,602,600
Jun 19, 20248,625.008,700.008,575.008,675.008,675.0014,666,300
Jun 14, 20248,700.008,700.008,500.008,575.008,575.0017,308,700
Jun 13, 20248,750.008,800.008,650.008,650.008,650.0013,953,900
Jun 12, 20248,600.008,775.008,400.008,775.008,775.0016,363,400
Jun 11, 20248,675.008,825.008,550.008,550.008,550.0017,778,000
Jun 10, 20248,500.008,675.008,450.008,675.008,675.0015,452,600
Jun 7, 20248,700.008,750.008,325.008,500.008,500.0022,905,300
Jun 6, 20248,700.008,800.008,625.008,700.008,700.0027,229,500
Jun 5, 20249,600.009,600.008,000.008,650.008,650.0069,039,100
Jun 4, 20249,225.009,875.009,200.009,600.009,600.0072,413,500
Jun 3, 20249,150.009,350.009,100.009,200.009,200.0043,725,600
May 31, 20249,200.009,250.008,650.009,175.009,175.00698,686,200
May 30, 20249,200.009,450.009,125.009,150.009,150.0076,411,600
May 29, 20249,000.009,375.009,000.009,150.009,150.0068,406,300
May 28, 20248,925.009,100.008,875.009,075.009,075.0045,271,500
May 27, 20249,100.009,475.008,850.008,850.008,850.0092,835,400
May 22, 20249,075.009,200.009,000.009,075.009,075.0036,812,000
May 21, 2024 5.58 Dividend
May 21, 20249,100.009,250.009,075.009,075.009,075.0039,333,200
May 20, 20249,150.009,250.008,850.009,075.009,069.4243,794,800
May 17, 20249,225.009,350.009,100.009,100.009,094.4150,324,000
May 16, 20249,150.009,275.009,100.009,150.009,144.3850,947,300
May 15, 20248,550.009,300.008,550.009,125.009,119.39113,309,800
May 14, 20248,100.008,700.008,050.008,425.008,419.8251,139,000
May 13, 20248,000.008,100.007,950.008,050.008,045.0525,681,600
May 8, 20247,750.007,975.007,675.007,975.007,970.1023,320,600
May 7, 20247,700.007,800.007,675.007,700.007,695.2715,746,100
May 6, 20247,750.007,900.007,675.007,675.007,670.2817,939,000
May 3, 20247,850.007,950.007,750.007,750.007,745.2419,659,100
May 2, 20247,600.008,375.007,575.007,825.007,820.1944,305,400
Apr 30, 20247,525.007,600.007,475.007,575.007,570.3518,314,000
Apr 29, 20247,350.007,500.007,350.007,500.007,495.3915,752,300
Apr 26, 20247,400.007,550.007,325.007,325.007,320.5021,787,000
Apr 25, 20247,425.007,500.007,350.007,400.007,395.4515,160,300
Apr 24, 20247,300.007,450.007,250.007,450.007,445.4221,245,600
Apr 23, 20247,000.007,425.006,975.007,300.007,295.5132,812,400
Apr 22, 20246,900.007,000.006,875.007,000.006,995.7017,838,500
Apr 19, 20246,925.007,025.006,850.006,850.006,845.7919,957,100
Apr 18, 20246,875.007,025.006,850.006,925.006,920.7422,368,400
Apr 17, 20247,275.007,350.006,775.006,850.006,845.7935,050,800
Apr 16, 20247,300.007,300.007,025.007,225.007,220.5645,186,200
Apr 5, 20247,025.007,100.006,875.007,100.007,095.6432,934,800
Apr 4, 20246,775.007,000.006,700.006,975.006,970.7138,112,000
Apr 3, 20246,575.006,800.006,450.006,775.006,770.8443,420,100
Apr 2, 20246,125.006,475.006,125.006,475.006,471.0233,468,000
Apr 1, 20245,800.006,125.005,750.006,100.006,096.2524,009,700
Mar 28, 20245,750.005,925.005,525.005,825.005,821.4226,248,200
Mar 27, 20246,150.006,350.005,700.005,725.005,721.4831,073,600