PT Chandra Asri Pacific Tbk (IDX:TPIA)
Indonesia · Delayed Price · Currency is IDR 7,175.00
+175.00 (2.50%)
At close: Dec 19, 2025
IDX:TPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7,025.00 | 7,175.00 | 7,000.00 | 7,175.00 | 7,175.00 | 2.50% | 12,160,500 |
| Dec 18, 2025 | 7,050.00 | 7,125.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 5,669,000 |
| Dec 17, 2025 | 7,175.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.74% | 4,200,800 |
| Dec 16, 2025 | 7,150.00 | 7,175.00 | 7,075.00 | 7,175.00 | 7,175.00 | 1.77% | 5,749,000 |
| Dec 15, 2025 | 7,050.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,050.00 | - | 8,395,000 |
| Dec 12, 2025 | 7,225.00 | 7,225.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.74% | 6,764,900 |
| Dec 11, 2025 | 7,100.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,175.00 | 1.77% | 7,732,000 |
| Dec 10, 2025 | 7,225.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.74% | 11,608,900 |
| Dec 9, 2025 | 7,400.00 | 7,425.00 | 7,175.00 | 7,175.00 | 7,175.00 | -3.04% | 14,326,900 |
| Dec 8, 2025 | 7,600.00 | 7,650.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 9,158,500 |
| Dec 5, 2025 | 7,625.00 | 7,750.00 | 7,450.00 | 7,600.00 | 7,600.00 | -0.33% | 10,056,100 |
| Dec 4, 2025 | 7,825.00 | 7,825.00 | 7,625.00 | 7,625.00 | 7,625.00 | -2.24% | 9,115,100 |
| Dec 3, 2025 | 7,825.00 | 7,875.00 | 7,600.00 | 7,800.00 | 7,800.00 | 0.32% | 17,604,400 |
| Dec 2, 2025 | 7,400.00 | 7,875.00 | 7,400.00 | 7,775.00 | 7,775.00 | 5.07% | 26,351,200 |
| Dec 1, 2025 | 7,500.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,400.00 | - | 8,605,600 |
| Nov 28, 2025 | 7,375.00 | 7,550.00 | 7,300.00 | 7,400.00 | 7,400.00 | 0.34% | 12,437,400 |
| Nov 27, 2025 | 7,200.00 | 7,450.00 | 7,175.00 | 7,375.00 | 7,375.00 | 2.79% | 16,226,300 |
| Nov 26, 2025 | 7,175.00 | 7,225.00 | 7,025.00 | 7,175.00 | 7,175.00 | - | 10,598,900 |
| Nov 25, 2025 | 7,150.00 | 7,200.00 | 7,025.00 | 7,175.00 | 7,175.00 | 0.35% | 9,998,400 |
| Nov 24, 2025 | 7,250.00 | 7,300.00 | 7,150.00 | 7,150.00 | 7,150.00 | -1.72% | 37,888,100 |
| Nov 21, 2025 | 7,150.00 | 7,275.00 | 7,100.00 | 7,275.00 | 7,275.00 | 1.04% | 5,916,400 |
| Nov 20, 2025 | 7,225.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 5,701,600 |
| Nov 19, 2025 | 7,600.00 | 7,650.00 | 7,200.00 | 7,200.00 | 7,200.00 | -4.00% | 15,766,900 |
| Nov 18, 2025 | 7,150.00 | 7,650.00 | 7,150.00 | 7,500.00 | 7,500.00 | 5.63% | 40,024,000 |
| Nov 17, 2025 | 7,050.00 | 7,150.00 | 7,025.00 | 7,100.00 | 7,100.00 | 1.43% | 6,656,600 |
| Nov 14, 2025 | 7,000.00 | 7,050.00 | 6,950.00 | 7,000.00 | 7,000.00 | - | 5,238,200 |
| Nov 13, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.36% | 7,793,400 |
| Nov 12, 2025 | 7,100.00 | 7,300.00 | 7,025.00 | 7,025.00 | 7,025.00 | -0.35% | 15,306,500 |
| Nov 11, 2025 | 7,050.00 | 7,075.00 | 6,950.00 | 7,050.00 | 7,050.00 | 0.36% | 8,503,500 |
| Nov 10, 2025 | 7,075.00 | 7,150.00 | 7,000.00 | 7,025.00 | 7,021.16 | -0.35% | 11,020,500 |
| Nov 7, 2025 | 7,125.00 | 7,150.00 | 7,000.00 | 7,050.00 | 7,046.14 | - | 6,587,300 |
| Nov 6, 2025 | 7,050.00 | 7,175.00 | 7,025.00 | 7,050.00 | 7,046.14 | 0.36% | 6,473,900 |
| Nov 5, 2025 | 7,000.00 | 7,050.00 | 6,950.00 | 7,025.00 | 7,021.16 | 0.36% | 4,810,900 |
| Nov 4, 2025 | 7,200.00 | 7,250.00 | 7,000.00 | 7,000.00 | 6,996.17 | -2.10% | 8,309,100 |
| Nov 3, 2025 | 7,025.00 | 7,175.00 | 7,000.00 | 7,150.00 | 7,146.09 | 2.88% | 7,776,600 |
| Oct 31, 2025 | 7,100.00 | 7,150.00 | 6,950.00 | 6,950.00 | 6,946.20 | -1.42% | 8,316,000 |
| Oct 30, 2025 | 7,100.00 | 7,125.00 | 7,025.00 | 7,050.00 | 7,046.14 | - | 4,353,500 |
| Oct 29, 2025 | 7,175.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,046.14 | -1.40% | 6,719,100 |
| Oct 28, 2025 | 7,450.00 | 7,475.00 | 7,075.00 | 7,150.00 | 7,146.09 | -3.38% | 13,533,000 |
| Oct 27, 2025 | 7,350.00 | 7,650.00 | 7,075.00 | 7,400.00 | 7,395.95 | 1.72% | 25,760,900 |
| Oct 24, 2025 | 7,150.00 | 7,650.00 | 7,150.00 | 7,275.00 | 7,271.02 | 1.75% | 20,083,400 |
| Oct 23, 2025 | 7,100.00 | 7,175.00 | 7,075.00 | 7,150.00 | 7,146.09 | 1.06% | 3,322,300 |
| Oct 22, 2025 | 7,175.00 | 7,200.00 | 7,025.00 | 7,075.00 | 7,071.13 | -1.39% | 6,510,300 |
| Oct 21, 2025 | 7,050.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,171.08 | 2.14% | 5,941,900 |
| Oct 20, 2025 | 7,000.00 | 7,125.00 | 6,950.00 | 7,025.00 | 7,021.16 | 1.44% | 6,296,500 |
| Oct 17, 2025 | 7,150.00 | 7,200.00 | 6,825.00 | 6,925.00 | 6,921.21 | -3.15% | 10,986,500 |
| Oct 16, 2025 | 7,200.00 | 7,275.00 | 7,150.00 | 7,150.00 | 7,146.09 | -0.35% | 8,230,000 |
| Oct 15, 2025 | 7,550.00 | 7,600.00 | 7,175.00 | 7,175.00 | 7,171.08 | -4.01% | 17,044,400 |
| Oct 14, 2025 | 8,100.00 | 8,125.00 | 7,250.00 | 7,475.00 | 7,470.91 | -7.14% | 25,380,200 |
| Oct 13, 2025 | 8,000.00 | 8,350.00 | 7,925.00 | 8,050.00 | 8,045.60 | -0.62% | 24,743,900 |