PT Chandra Asri Pacific Tbk (IDX:TPIA)
Indonesia · Delayed Price · Currency is IDR 8,925.00
-100.00 (-1.11%)
Aug 8, 2025, 3:49 PM WIB
IDX:TPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 9,525.00 | 9,650.00 | 9,125.00 | 9,375.00 | 9,375.00 | -2.85% | 18,990,900 |
| Jun 20, 2025 | 9,800.00 | 9,900.00 | 9,600.00 | 9,650.00 | 9,650.00 | -1.28% | 17,282,300 |
| Jun 19, 2025 | 10,475.00 | 10,600.00 | 9,700.00 | 9,775.00 | 9,769.31 | -5.33% | 25,943,400 |
| Jun 18, 2025 | 10,250.00 | 10,350.00 | 10,225.00 | 10,325.00 | 10,319.01 | 0.98% | 9,162,200 |
| Jun 17, 2025 | 10,200.00 | 10,650.00 | 10,050.00 | 10,225.00 | 10,219.07 | 3.28% | 32,878,700 |
| Jun 16, 2025 | 10,000.00 | 10,050.00 | 9,675.00 | 9,900.00 | 9,894.26 | -1.00% | 13,182,600 |
| Jun 13, 2025 | 9,750.00 | 10,050.00 | 9,650.00 | 10,000.00 | 9,994.20 | 1.01% | 13,772,700 |
| Jun 12, 2025 | 10,100.00 | 10,425.00 | 9,850.00 | 9,900.00 | 9,894.26 | -3.41% | 19,498,200 |
| Jun 11, 2025 | 10,600.00 | 10,625.00 | 9,900.00 | 10,250.00 | 10,244.06 | -2.61% | 33,874,100 |
| Jun 10, 2025 | 9,675.00 | 10,600.00 | 9,650.00 | 10,525.00 | 10,518.90 | 9.92% | 43,086,000 |
| Jun 5, 2025 | 9,300.00 | 9,675.00 | 9,300.00 | 9,575.00 | 9,569.45 | 3.79% | 21,034,600 |
| Jun 4, 2025 | 9,200.00 | 9,325.00 | 9,125.00 | 9,225.00 | 9,219.65 | 1.10% | 12,062,700 |
| Jun 3, 2025 | 9,350.00 | 9,450.00 | 9,125.00 | 9,125.00 | 9,119.71 | -1.88% | 13,054,800 |
| Jun 2, 2025 | 9,500.00 | 9,650.00 | 9,100.00 | 9,300.00 | 9,294.61 | -0.27% | 27,252,900 |
| May 28, 2025 | 9,875.00 | 9,900.00 | 9,325.00 | 9,325.00 | 9,319.59 | -4.85% | 76,677,600 |
| May 27, 2025 | 9,850.00 | 9,925.00 | 9,700.00 | 9,800.00 | 9,794.32 | 0.51% | 19,272,200 |
| May 26, 2025 | 10,600.00 | 10,675.00 | 9,700.00 | 9,750.00 | 9,744.34 | -7.58% | 35,058,700 |
| May 23, 2025 | 9,600.00 | 10,600.00 | 9,575.00 | 10,550.00 | 10,543.88 | 10.76% | 34,998,500 |