Singapore markets closed

PT Chandra Asri Pacific Tbk (TPIA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
7,750.00-75.00 (-0.96%)
At close: 04:13PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247,850.007,950.007,750.007,750.007,750.0019,948,500
02 May 20247,600.008,375.007,575.007,825.007,825.0044,305,400
30 Apr 20247,525.007,600.007,475.007,575.007,575.0018,314,000
29 Apr 20247,350.007,500.007,350.007,500.007,500.0015,752,300
26 Apr 20247,400.007,550.007,325.007,325.007,325.0021,787,000
25 Apr 20247,425.007,500.007,350.007,400.007,400.0015,160,300
24 Apr 20247,300.007,450.007,250.007,450.007,450.0021,245,600
23 Apr 20247,000.007,425.006,975.007,300.007,300.0032,812,400
22 Apr 20246,900.007,000.006,875.007,000.007,000.0017,838,500
19 Apr 20246,925.007,025.006,850.006,850.006,850.0019,957,100
18 Apr 20246,875.007,025.006,850.006,925.006,925.0022,368,400
17 Apr 20247,275.007,350.006,775.006,850.006,850.0035,050,800
16 Apr 20247,300.007,300.007,025.007,225.007,225.0045,186,200
05 Apr 20247,025.007,100.006,875.007,100.007,100.0032,934,800
04 Apr 20246,775.007,000.006,700.006,975.006,975.0038,112,000
03 Apr 20246,575.006,800.006,450.006,775.006,775.0043,420,100
02 Apr 20246,125.006,475.006,125.006,475.006,475.0033,468,000
01 Apr 20245,800.006,125.005,750.006,100.006,100.0024,009,700
28 Mar 20245,750.005,925.005,525.005,825.005,825.0026,248,200
27 Mar 20246,150.006,350.005,700.005,725.005,725.0031,073,600
26 Mar 20246,100.006,100.005,950.006,100.006,100.0020,318,200
25 Mar 20245,950.005,950.005,625.005,950.005,950.0019,410,600
22 Mar 20245,650.005,775.005,650.005,675.005,675.0011,679,800
21 Mar 20245,800.005,950.005,625.005,625.005,625.0023,100,200
20 Mar 20245,400.005,775.005,350.005,700.005,700.0025,446,600
19 Mar 20245,275.005,425.005,225.005,350.005,350.0014,221,900
18 Mar 20245,200.005,400.005,025.005,275.005,275.0025,345,100
15 Mar 20245,550.005,700.005,025.005,150.005,150.0050,497,000
14 Mar 20246,250.006,500.005,225.005,550.005,550.0062,435,700
13 Mar 20245,600.006,275.005,600.006,225.006,225.0056,432,100
08 Mar 20245,625.005,775.005,500.005,575.005,575.0027,082,800
07 Mar 20245,225.005,750.005,175.005,625.005,625.0060,464,400
06 Mar 20244,760.005,225.004,740.005,225.005,225.0028,271,300
05 Mar 20244,800.004,850.004,710.004,740.004,740.0011,404,500
04 Mar 20244,690.004,810.004,680.004,790.004,790.0012,009,100
01 Mar 20244,580.004,710.004,560.004,670.004,670.0017,594,300
29 Feb 20244,510.004,720.004,490.004,580.004,580.0022,641,400
28 Feb 20244,470.004,570.004,400.004,510.004,510.0020,613,100
27 Feb 20244,530.004,590.004,350.004,450.004,450.0015,116,000
26 Feb 20244,490.004,630.004,450.004,520.004,520.009,744,900
23 Feb 20244,650.004,660.004,260.004,490.004,490.0027,688,700
22 Feb 20244,670.004,730.004,630.004,630.004,630.0014,608,600
21 Feb 20244,630.004,700.004,620.004,670.004,670.0015,879,000
20 Feb 20244,650.004,770.004,600.004,620.004,620.0022,915,500
19 Feb 20244,650.004,840.004,580.004,640.004,640.0051,026,400
16 Feb 20244,080.004,760.004,070.004,620.004,620.0090,173,200
15 Feb 20244,160.004,350.004,000.004,050.004,050.0040,335,300
13 Feb 20245,025.005,050.004,080.004,100.004,100.0068,895,400
12 Feb 20245,250.005,325.005,000.005,100.005,100.0022,539,200
07 Feb 20245,475.005,475.005,200.005,200.005,200.0026,591,900
06 Feb 20245,450.005,500.005,300.005,425.005,425.0016,323,600
05 Feb 20245,475.005,625.005,200.005,400.005,400.0032,043,500
02 Feb 20245,475.005,575.005,400.005,475.005,475.0016,673,800
01 Feb 20245,325.005,600.005,175.005,450.005,450.0018,654,000
31 Jan 20245,450.005,550.005,225.005,400.005,400.0051,088,900
30 Jan 20245,600.005,725.005,450.005,450.005,450.0037,688,200
29 Jan 20245,400.005,700.005,350.005,500.005,500.0042,145,400
26 Jan 20245,350.005,425.004,420.005,400.005,400.00106,848,200
25 Jan 20245,550.005,725.005,500.005,525.005,525.0039,401,800
24 Jan 20245,575.005,975.005,425.005,475.005,475.0094,037,300
23 Jan 20244,830.005,650.004,830.005,500.005,500.0073,732,800
22 Jan 20244,370.004,950.004,360.004,790.004,790.0057,458,800
19 Jan 20244,400.004,670.004,320.004,350.004,350.00107,111,500
18 Jan 20243,430.004,260.003,430.004,260.004,260.0096,405,400
17 Jan 20243,580.003,610.003,400.003,410.003,410.0050,420,900
16 Jan 20243,300.003,590.003,250.003,560.003,560.0051,596,800
15 Jan 20243,570.003,650.003,210.003,230.003,230.0072,396,800
12 Jan 20243,720.003,780.003,520.003,560.003,560.0037,549,500
11 Jan 20244,030.004,100.003,520.003,710.003,710.0080,951,800
10 Jan 20243,960.004,270.003,560.004,000.004,000.00119,275,800
09 Jan 20245,325.005,350.004,220.004,220.004,220.0075,180,700
08 Jan 20245,725.005,800.005,225.005,275.005,275.0040,768,500
05 Jan 20245,975.005,975.005,700.005,725.005,725.0024,859,200
04 Jan 20245,850.005,975.005,775.005,900.005,900.0031,244,500
03 Jan 20245,850.005,875.005,600.005,850.005,850.0034,827,300
02 Jan 20245,400.005,875.005,275.005,700.005,700.0054,572,600
29 Dec 20236,000.006,025.005,250.005,250.005,250.0073,114,900
28 Dec 20236,000.006,125.005,975.006,000.006,000.0031,689,500
27 Dec 20235,900.006,075.005,800.006,000.006,000.0028,277,200
22 Dec 20235,875.005,875.005,875.005,875.005,875.00-
21 Dec 20235,675.005,925.005,675.005,875.005,875.0048,525,300
20 Dec 20235,375.005,700.005,325.005,675.005,675.0036,715,800
19 Dec 20235,125.005,350.005,025.005,350.005,350.0038,941,400
18 Dec 20234,950.005,450.004,880.005,075.005,075.0076,617,100
15 Dec 20234,690.005,075.004,670.004,930.004,930.0060,843,300
14 Dec 20234,810.004,890.004,650.004,650.004,650.0029,261,500
13 Dec 20234,780.004,900.004,670.004,780.004,780.0047,063,000
12 Dec 20234,720.004,780.004,600.004,760.004,760.0038,332,500
11 Dec 20234,700.004,990.004,620.004,700.004,700.0075,232,600
08 Dec 20234,470.005,100.004,330.004,700.004,700.00171,631,200
07 Dec 20233,510.004,350.003,450.004,350.004,350.0098,902,900
06 Dec 20233,180.003,740.003,180.003,480.003,480.00106,334,800
05 Dec 20232,920.003,210.002,910.003,170.003,170.0033,275,700
04 Dec 20232,910.002,940.002,860.002,910.002,910.0018,549,700
01 Dec 20232,950.002,960.002,910.002,910.002,910.0015,600,000
30 Nov 20232,920.002,970.002,900.002,950.002,950.0018,147,700
29 Nov 20232,890.002,920.002,840.002,920.002,920.0017,186,800
28 Nov 20232,840.002,930.002,840.002,890.002,890.0015,134,900
27 Nov 20232,870.002,900.002,840.002,840.002,840.0015,448,400
24 Nov 20232,910.002,920.002,860.002,870.002,870.0014,267,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...