PT Chandra Asri Pacific Tbk (IDX:TPIA)
Indonesia · Delayed Price · Currency is IDR 8,100.00
-75.00 (-0.92%)
Sep 4, 2025, 1:51 PM WIB
IDX:TPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 9,975.00 | 10,500.00 | 9,825.00 | 10,025.00 | 10,025.00 | 2.30% | 56,376,000 |
| Jul 11, 2025 | 9,950.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 10,047,200 |
| Jul 10, 2025 | 10,050.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.49% | 11,841,300 |
| Jul 9, 2025 | 10,250.00 | 10,275.00 | 9,900.00 | 10,050.00 | 10,050.00 | -1.23% | 16,828,600 |
| Jul 8, 2025 | 9,800.00 | 10,275.00 | 9,800.00 | 10,175.00 | 10,175.00 | 4.09% | 20,166,100 |
| Jul 7, 2025 | 9,850.00 | 9,875.00 | 9,575.00 | 9,775.00 | 9,775.00 | -0.26% | 10,632,000 |
| Jul 4, 2025 | 10,025.00 | 10,025.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.75% | 4,563,200 |
| Jul 3, 2025 | 10,150.00 | 10,150.00 | 9,950.00 | 9,975.00 | 9,975.00 | -1.24% | 5,693,900 |
| Jul 2, 2025 | 10,025.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 11,842,100 |
| Jul 1, 2025 | 9,925.00 | 10,025.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1.27% | 9,057,400 |
| Jun 30, 2025 | 9,675.00 | 10,000.00 | 9,625.00 | 9,875.00 | 9,875.00 | 2.07% | 12,720,800 |
| Jun 26, 2025 | 9,525.00 | 9,675.00 | 9,400.00 | 9,675.00 | 9,675.00 | 1.84% | 8,360,500 |
| Jun 25, 2025 | 9,800.00 | 9,850.00 | 9,275.00 | 9,500.00 | 9,500.00 | -2.56% | 13,719,200 |
| Jun 24, 2025 | 9,600.00 | 9,900.00 | 9,525.00 | 9,750.00 | 9,750.00 | 4.00% | 14,177,300 |