PT Chandra Asri Pacific Tbk (FRA:878)
Germany · Delayed Price · Currency is EUR 0.0550
-0.0015 (-2.65%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:878 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.65% | - |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.88% | - |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | - |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.65% | - |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.67% | - |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.39% | - |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | - |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | - |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.48% | - |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.72% | - |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.79% | - |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.08% | - |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.78% | - |
| Aug 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.38% | - |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | - |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.83% | - |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.20% | - |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.79% | - |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | - |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.76% | - |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.13% | - |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -18.24% | - |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.71% | - |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.19% | - |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 20.18% | - |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.56% | - |
| Jul 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.93% | - |
| Jul 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.83% | - |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.54% | - |
| Jul 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | - |
| Jul 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | - |
| Jul 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | - |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.22% | - |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.19% | - |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.30% | - |
| Jul 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -62.40% | - |
| Jun 30, 2026 | 0.06 | 0.12 | 0.06 | 0.12 | 0.12 | 101.67% | 100 |
| Jun 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | - |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.56% | - |
| Jun 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.09% | - |
| Jun 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |