PT Chandra Asri Petrochemical Tbk(ID:TPIA)
Rp1,265.00+10.00 (+1.61%)
ID:TPIA
PT Chandra Asri Petrochemical Tbk historical prices
Rp1,265.00
At close:+10.00 (+1.61%)
PT Chandra Asri Petrochemical Tbk (TPIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,260.00 | 1,325.00 | 1,250.00 | 1,265.00 | 1,265.00 | +1.61% | 160,465,297 | 0.89 |
| Nov 09, 2026 | 1,255.00 | 1,260.00 | 1,210.00 | 1,255.00 | 1,255.00 | +0.80% | 100,841,797 | 0.55 |
| Nov 06, 2026 | 1,240.00 | 1,265.00 | 1,215.00 | 1,245.00 | 1,245.00 | -3.11% | 113,294,094 | 0.60 |
| Nov 05, 2026 | 1,310.00 | 1,340.00 | 1,260.00 | 1,285.00 | 1,285.00 | -1.15% | 176,185,297 | 0.90 |
| Nov 04, 2026 | 1,195.00 | 1,305.00 | 1,175.00 | 1,300.00 | 1,300.00 | +3.59% | 203,005,406 | 1.00 |
| Nov 03, 2026 | 1,370.00 | 1,375.00 | 1,255.00 | 1,255.00 | 1,255.00 | -6.69% | 166,806,406 | 0.81 |
| Nov 02, 2026 | 1,270.00 | 1,390.00 | 1,215.00 | 1,345.00 | 1,345.00 | +5.08% | 282,151,906 | 1.37 |
| Oct 30, 2026 | 1,330.00 | 1,365.00 | 1,260.00 | 1,280.00 | 1,280.00 | -5.19% | 234,540,600 | 1.14 |
| Oct 29, 2026 | 1,400.00 | 1,435.00 | 1,300.00 | 1,350.00 | 1,350.00 | +1.12% | 360,528,200 | 1.76 |
| Oct 28, 2026 | 1,390.00 | 1,420.00 | 1,275.00 | 1,335.00 | 1,335.00 | -1.84% | 277,508,900 | 1.35 |
| Oct 27, 2026 | 1,450.00 | 1,570.00 | 1,345.00 | 1,360.00 | 1,360.00 | -5.88% | 552,502,700 | 2.69 |
| Oct 26, 2026 | 1,400.00 | 1,510.00 | 1,360.00 | 1,445.00 | 1,445.00 | +8.65% | 448,969,700 | 2.16 |
| Oct 23, 2026 | 1,335.00 | 1,350.00 | 1,280.00 | 1,330.00 | 1,330.00 | -0.75% | 136,283,100 | 0.65 |
| Oct 22, 2026 | 1,290.00 | 1,375.00 | 1,260.00 | 1,340.00 | 1,340.00 | +0.00% | 192,500,500 | 0.91 |
| Oct 21, 2026 | 1,280.00 | 1,340.00 | 1,245.00 | 1,340.00 | 1,340.00 | +5.10% | 234,603,700 | 1.08 |
| Oct 20, 2026 | 1,080.00 | 1,280.00 | 1,080.00 | 1,275.00 | 1,275.00 | +13.33% | 436,758,300 | 1.97 |
| Oct 19, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -6.64% | 34,059,600 | 0.15 |
| Oct 16, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | -14.84% | 79,092,200 | 0.32 |
| Oct 15, 2026 | 1,485.00 | 1,495.00 | 1,385.00 | 1,415.00 | 1,415.00 | -5.67% | 166,054,400 | 0.64 |
| Oct 14, 2026 | 1,520.00 | 1,590.00 | 1,465.00 | 1,500.00 | 1,500.00 | -1.32% | 135,916,800 | 0.52 |
| Oct 13, 2026 | 1,480.00 | 1,525.00 | 1,445.00 | 1,520.00 | 1,520.00 | +1.00% | 127,296,000 | 0.48 |
| Oct 12, 2026 | 1,680.00 | 1,690.00 | 1,495.00 | 1,505.00 | 1,505.00 | -10.15% | 268,524,800 | 1.02 |
| Oct 09, 2026 | 1,670.00 | 1,690.00 | 1,650.00 | 1,675.00 | 1,675.00 | +0.30% | 53,663,900 | 0.20 |
| Oct 08, 2026 | 1,725.00 | 1,730.00 | 1,670.00 | 1,670.00 | 1,670.00 | -3.19% | 107,171,500 | 0.39 |
| Oct 07, 2026 | 1,770.00 | 1,790.00 | 1,715.00 | 1,725.00 | 1,725.00 | -2.27% | 66,467,900 | 0.24 |
| Oct 06, 2026 | 1,735.00 | 1,780.00 | 1,725.00 | 1,765.00 | 1,765.00 | +2.32% | 98,585,300 | 0.35 |
| Oct 05, 2026 | 1,705.00 | 1,745.00 | 1,695.00 | 1,725.00 | 1,725.00 | +1.47% | 64,100,400 | 0.23 |
| Oct 02, 2026 | 1,735.00 | 1,745.00 | 1,690.00 | 1,700.00 | 1,700.00 | -1.73% | 69,404,900 | 0.24 |
| Oct 01, 2026 | 1,735.00 | 1,770.00 | 1,680.00 | 1,730.00 | 1,730.00 | -0.29% | 115,937,300 | 0.40 |
| Sep 30, 2026 | 1,735.00 | 1,805.00 | 1,725.00 | 1,735.00 | 1,735.00 | +0.87% | 115,085,800 | 0.39 |
| Sep 29, 2026 | 1,725.00 | 1,740.00 | 1,685.00 | 1,720.00 | 1,720.00 | -0.29% | 95,134,900 | 0.32 |
| Sep 28, 2026 | 1,800.00 | 1,815.00 | 1,725.00 | 1,725.00 | 1,725.00 | -4.17% | 128,777,300 | 0.42 |
| Sep 25, 2026 | 1,810.00 | 1,835.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.10% | 60,050,400 | 0.19 |
| Sep 24, 2026 | 1,860.00 | 1,870.00 | 1,810.00 | 1,820.00 | 1,820.00 | -2.67% | 77,580,200 | 0.25 |
| Sep 23, 2026 | 1,820.00 | 1,875.00 | 1,780.00 | 1,870.00 | 1,870.00 | +3.31% | 105,921,800 | 0.33 |
| Sep 22, 2026 | 1,890.00 | 1,905.00 | 1,805.00 | 1,810.00 | 1,810.00 | -3.72% | 140,409,700 | 0.43 |
| Sep 21, 2026 | 1,845.00 | 1,910.00 | 1,845.00 | 1,880.00 | 1,880.00 | +2.45% | 181,223,400 | 0.55 |
| Sep 18, 2026 | 1,850.00 | 1,855.00 | 1,815.00 | 1,835.00 | 1,835.00 | +0.27% | 88,082,300 | 0.26 |
| Sep 17, 2026 | 1,830.00 | 1,860.00 | 1,810.00 | 1,830.00 | 1,830.00 | +0.27% | 80,199,800 | 0.23 |
| Sep 16, 2026 | 1,835.00 | 1,870.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.54% | 66,688,400 | 0.19 |
| Sep 15, 2026 | 1,870.00 | 1,880.00 | 1,830.00 | 1,835.00 | 1,835.00 | -1.61% | 77,735,600 | 0.21 |
| Sep 14, 2026 | 1,880.00 | 1,880.00 | 1,805.00 | 1,865.00 | 1,865.00 | -0.80% | 192,119,000 | 0.51 |
| Sep 11, 2026 | 1,915.00 | 1,915.00 | 1,875.00 | 1,880.00 | 1,880.00 | -2.59% | 197,416,800 | 0.53 |
| Sep 10, 2026 | 1,940.00 | 1,990.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.26% | 206,590,700 | 0.53 |
| Sep 09, 2026 | 1,955.00 | 1,970.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.77% | 122,353,400 | 0.30 |
| Sep 08, 2026 | 1,975.00 | 1,985.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.27% | 155,494,000 | 0.36 |
| Sep 07, 2026 | 1,995.00 | 2,010.00 | 1,970.00 | 1,975.00 | 1,975.00 | -1.00% | 149,990,100 | 0.33 |
| Sep 04, 2026 | 2,030.00 | 2,050.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.75% | 163,271,900 | 0.34 |
| Sep 03, 2026 | 2,030.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 198,549,900 | 0.39 |
| Sep 02, 2026 | 2,030.00 | 2,040.00 | 1,980.00 | 2,020.00 | 2,020.00 | +1.00% | 140,920,500 | 0.25 |
