PT Chandra Asri Pacific Tbk (IDX:TPIA)
Indonesia · Delayed Price · Currency is IDR 7,825.00
-50.00 (-0.63%)
Sep 25, 2025, 9:30 AM WIB
IDX:TPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 7,900.00 | 7,975.00 | 7,775.00 | 7,875.00 | 7,875.00 | -0.32% | 8,569,200 |
| Sep 23, 2025 | 7,925.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,900.00 | 0.32% | 7,707,300 |
| Sep 22, 2025 | 8,050.00 | 8,075.00 | 7,800.00 | 7,875.00 | 7,875.00 | -1.56% | 7,119,400 |
| Sep 19, 2025 | 8,025.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 18,100,400 |
| Sep 18, 2025 | 8,175.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.54% | 11,263,200 |
| Sep 17, 2025 | 8,000.00 | 8,200.00 | 7,950.00 | 8,125.00 | 8,125.00 | 1.25% | 8,053,700 |
| Sep 16, 2025 | 7,975.00 | 8,025.00 | 7,900.00 | 8,025.00 | 8,025.00 | 0.94% | 5,402,800 |
| Sep 15, 2025 | 7,900.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,950.00 | 0.63% | 8,005,600 |
| Sep 12, 2025 | 7,850.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 7,539,100 |
| Sep 11, 2025 | 7,625.00 | 7,875.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.97% | 8,323,100 |
| Sep 10, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,575.00 | - | 7,256,100 |
| Sep 9, 2025 | 7,900.00 | 7,950.00 | 7,575.00 | 7,575.00 | 7,575.00 | -5.31% | 8,313,100 |
| Sep 8, 2025 | 8,175.00 | 8,325.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.54% | 6,462,700 |
| Sep 4, 2025 | 8,150.00 | 8,175.00 | 8,075.00 | 8,125.00 | 8,125.00 | -0.61% | 3,508,100 |
| Sep 3, 2025 | 8,075.00 | 8,175.00 | 8,000.00 | 8,175.00 | 8,175.00 | 1.24% | 6,490,300 |
| Sep 2, 2025 | 8,200.00 | 8,275.00 | 8,050.00 | 8,075.00 | 8,075.00 | -1.52% | 6,674,600 |
| Sep 1, 2025 | 8,075.00 | 8,225.00 | 8,000.00 | 8,200.00 | 8,200.00 | -0.61% | 5,859,600 |
| Aug 29, 2025 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,250.00 | -2.37% | 8,033,400 |
| Aug 28, 2025 | 8,700.00 | 8,700.00 | 8,450.00 | 8,450.00 | 8,450.00 | -2.03% | 5,579,200 |
| Aug 27, 2025 | 8,750.00 | 8,800.00 | 8,625.00 | 8,625.00 | 8,625.00 | -1.43% | 6,205,800 |
| Aug 26, 2025 | 8,750.00 | 8,775.00 | 8,500.00 | 8,750.00 | 8,750.00 | - | 19,478,700 |
| Aug 25, 2025 | 8,800.00 | 8,825.00 | 8,700.00 | 8,750.00 | 8,750.00 | -0.28% | 4,378,000 |
| Aug 22, 2025 | 8,825.00 | 8,875.00 | 8,750.00 | 8,775.00 | 8,775.00 | -0.85% | 3,876,700 |
| Aug 21, 2025 | 9,075.00 | 9,075.00 | 8,775.00 | 8,850.00 | 8,850.00 | -0.56% | 8,649,600 |
| Aug 20, 2025 | 9,175.00 | 9,175.00 | 8,825.00 | 8,900.00 | 8,900.00 | -0.56% | 7,552,100 |
| Aug 19, 2025 | 9,400.00 | 9,400.00 | 8,950.00 | 8,950.00 | 8,950.00 | -2.72% | 7,789,800 |
| Aug 15, 2025 | 9,475.00 | 9,475.00 | 9,125.00 | 9,200.00 | 9,200.00 | - | 5,990,900 |
| Aug 14, 2025 | 9,125.00 | 9,200.00 | 9,075.00 | 9,200.00 | 9,200.00 | 0.82% | 6,203,400 |
| Aug 13, 2025 | 8,975.00 | 9,125.00 | 8,975.00 | 9,125.00 | 9,125.00 | 1.96% | 5,838,500 |
| Aug 12, 2025 | 8,850.00 | 8,975.00 | 8,800.00 | 8,950.00 | 8,950.00 | 1.70% | 3,597,900 |
| Aug 11, 2025 | 8,900.00 | 8,925.00 | 8,775.00 | 8,800.00 | 8,800.00 | -0.28% | 5,058,100 |
| Aug 8, 2025 | 9,200.00 | 9,250.00 | 8,825.00 | 8,825.00 | 8,825.00 | -2.22% | 8,951,700 |
| Aug 7, 2025 | 9,075.00 | 9,150.00 | 8,950.00 | 9,025.00 | 9,025.00 | 0.28% | 6,023,600 |
| Aug 6, 2025 | 9,075.00 | 9,175.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.55% | 4,460,900 |
| Aug 5, 2025 | 9,275.00 | 9,300.00 | 9,025.00 | 9,050.00 | 9,050.00 | -1.63% | 5,006,100 |
| Aug 4, 2025 | 9,600.00 | 9,625.00 | 9,175.00 | 9,200.00 | 9,200.00 | -4.17% | 10,002,400 |
| Aug 1, 2025 | 9,400.00 | 10,000.00 | 9,400.00 | 9,600.00 | 9,600.00 | 3.50% | 23,611,000 |
| Jul 31, 2025 | 9,300.00 | 9,350.00 | 9,225.00 | 9,275.00 | 9,275.00 | - | 6,161,700 |
| Jul 30, 2025 | 9,400.00 | 9,400.00 | 9,275.00 | 9,275.00 | 9,275.00 | -1.33% | 4,234,600 |
| Jul 29, 2025 | 9,475.00 | 9,475.00 | 9,275.00 | 9,400.00 | 9,400.00 | -0.27% | 6,497,200 |
| Jul 28, 2025 | 9,225.00 | 9,425.00 | 9,225.00 | 9,425.00 | 9,425.00 | 2.17% | 9,868,300 |
| Jul 25, 2025 | 9,075.00 | 9,225.00 | 8,975.00 | 9,225.00 | 9,225.00 | 1.37% | 5,980,100 |
| Jul 24, 2025 | 9,050.00 | 9,100.00 | 8,950.00 | 9,100.00 | 9,100.00 | 0.55% | 5,661,800 |
| Jul 23, 2025 | 8,825.00 | 9,050.00 | 8,750.00 | 9,050.00 | 9,050.00 | 2.55% | 16,296,700 |
| Jul 22, 2025 | 9,350.00 | 9,425.00 | 8,750.00 | 8,825.00 | 8,825.00 | -5.36% | 19,920,700 |
| Jul 21, 2025 | 9,500.00 | 9,525.00 | 9,300.00 | 9,325.00 | 9,325.00 | -0.80% | 9,437,700 |
| Jul 18, 2025 | 9,700.00 | 9,775.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.84% | 14,513,400 |
| Jul 17, 2025 | 9,600.00 | 9,750.00 | 9,550.00 | 9,675.00 | 9,675.00 | 1.04% | 12,986,600 |
| Jul 16, 2025 | 9,800.00 | 9,850.00 | 9,550.00 | 9,575.00 | 9,575.00 | -1.79% | 11,730,000 |
| Jul 15, 2025 | 10,025.00 | 10,050.00 | 9,750.00 | 9,750.00 | 9,750.00 | -2.74% | 19,978,500 |