PT Chandra Asri Pacific Tbk (IDX:TPIA)
Indonesia · Delayed Price · Currency is IDR 1,785.00
-25.00 (-1.38%)
Jun 11, 2026, 4:14 PM WIB
IDX:TPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1,810.00 | 1,855.00 | 1,620.00 | 1,785.00 | 1,785.00 | -1.38% | 1,485,436,000 |
| Jun 10, 2026 | 2,000.00 | 2,070.00 | 1,800.00 | 1,810.00 | 1,810.00 | -7.42% | 1,701,328,000 |
| Jun 9, 2026 | 1,560.00 | 1,980.00 | 1,530.00 | 1,955.00 | 1,955.00 | 21.81% | 1,955,515,000 |
| Jun 8, 2026 | 1,370.00 | 1,605.00 | 1,270.00 | 1,605.00 | 1,605.00 | 22.99% | 1,710,080,000 |
| Jun 5, 2026 | 1,515.00 | 1,710.00 | 1,205.00 | 1,305.00 | 1,305.00 | -5.09% | 3,789,099,000 |
| Jun 4, 2026 | 1,505.00 | 1,555.00 | 1,375.00 | 1,375.00 | 1,375.00 | -14.86% | 2,652,257,000 |
| Jun 3, 2026 | 1,850.00 | 1,895.00 | 1,615.00 | 1,615.00 | 1,615.00 | -15.00% | 1,526,566,000 |
| Jun 2, 2026 | 1,820.00 | 2,100.00 | 1,670.00 | 1,900.00 | 1,900.00 | 6.44% | 2,163,634,000 |
| May 29, 2026 | 1,900.00 | 2,180.00 | 1,770.00 | 1,785.00 | 1,785.00 | -6.05% | 2,269,668,000 |
| May 26, 2026 | 1,760.00 | 2,200.00 | 1,750.00 | 1,900.00 | 1,900.00 | 8.02% | 538,559,300 |
| May 25, 2026 | 2,030.00 | 2,080.00 | 1,760.00 | 1,765.00 | 1,758.93 | -11.75% | 168,271,200 |
| May 22, 2026 | 2,050.00 | 2,280.00 | 1,960.00 | 2,000.00 | 1,993.12 | -11.89% | 305,013,700 |
| May 21, 2026 | 2,450.00 | 2,460.00 | 2,270.00 | 2,270.00 | 2,262.19 | -14.66% | 110,521,500 |
| May 20, 2026 | 2,840.00 | 2,930.00 | 2,660.00 | 2,660.00 | 2,650.85 | -14.74% | 217,307,900 |
| May 19, 2026 | 3,490.00 | 3,490.00 | 3,120.00 | 3,120.00 | 3,109.26 | -14.75% | 79,028,600 |
| May 18, 2026 | 3,700.00 | 3,790.00 | 3,660.00 | 3,660.00 | 3,647.41 | -14.88% | 51,677,800 |
| May 13, 2026 | 4,300.00 | 4,610.00 | 4,300.00 | 4,300.00 | 4,285.20 | -14.85% | 75,247,700 |
| May 12, 2026 | 5,000.00 | 5,375.00 | 5,000.00 | 5,050.00 | 5,032.62 | - | 24,051,100 |
| May 11, 2026 | 5,550.00 | 5,625.00 | 5,050.00 | 5,050.00 | 5,032.62 | -8.18% | 22,948,700 |
| May 8, 2026 | 5,775.00 | 5,850.00 | 5,500.00 | 5,500.00 | 5,481.07 | -3.93% | 16,048,400 |
| May 7, 2026 | 6,575.00 | 6,725.00 | 5,675.00 | 5,725.00 | 5,705.30 | -10.20% | 46,448,500 |
| May 6, 2026 | 6,175.00 | 6,700.00 | 6,175.00 | 6,375.00 | 6,353.06 | 4.94% | 39,270,600 |
| May 5, 2026 | 5,025.00 | 6,075.00 | 4,990.00 | 6,075.00 | 6,054.10 | 19.70% | 25,884,800 |
| May 4, 2026 | 5,500.00 | 5,650.00 | 5,075.00 | 5,075.00 | 5,057.54 | -4.25% | 11,073,000 |
| Apr 30, 2026 | 5,325.00 | 5,375.00 | 5,000.00 | 5,300.00 | 5,281.76 | - | 11,335,200 |
| Apr 29, 2026 | 5,600.00 | 5,600.00 | 5,225.00 | 5,300.00 | 5,281.76 | -4.50% | 9,186,400 |
| Apr 28, 2026 | 5,750.00 | 5,925.00 | 5,500.00 | 5,550.00 | 5,530.90 | -3.48% | 8,598,000 |
| Apr 27, 2026 | 6,000.00 | 6,300.00 | 5,750.00 | 5,750.00 | 5,730.21 | -4.17% | 6,943,800 |
| Apr 24, 2026 | 6,150.00 | 6,300.00 | 5,925.00 | 6,000.00 | 5,979.35 | -2.44% | 9,006,500 |
| Apr 23, 2026 | 6,225.00 | 6,250.00 | 6,050.00 | 6,150.00 | 6,128.84 | -0.40% | 4,682,700 |
| Apr 22, 2026 | 6,475.00 | 6,475.00 | 6,175.00 | 6,175.00 | 6,153.75 | -1.98% | 8,184,300 |
| Apr 21, 2026 | 6,100.00 | 6,575.00 | 5,925.00 | 6,300.00 | 6,278.32 | 3.70% | 26,289,300 |
| Apr 20, 2026 | 6,300.00 | 6,350.00 | 6,050.00 | 6,075.00 | 6,054.10 | -2.02% | 10,324,000 |
| Apr 17, 2026 | 6,250.00 | 6,550.00 | 6,175.00 | 6,200.00 | 6,178.67 | -0.80% | 11,619,000 |
| Apr 16, 2026 | 6,350.00 | 6,575.00 | 6,150.00 | 6,250.00 | 6,228.49 | -0.79% | 14,961,300 |
| Apr 15, 2026 | 6,725.00 | 6,800.00 | 6,275.00 | 6,300.00 | 6,278.32 | -3.82% | 19,406,100 |
| Apr 14, 2026 | 6,625.00 | 6,725.00 | 6,500.00 | 6,550.00 | 6,527.46 | 1.16% | 25,960,000 |
| Apr 13, 2026 | 5,925.00 | 6,800.00 | 5,700.00 | 6,475.00 | 6,452.72 | 6.58% | 43,201,900 |
| Apr 10, 2026 | 5,250.00 | 6,225.00 | 5,250.00 | 6,075.00 | 6,054.10 | 16.83% | 47,930,900 |
| Apr 9, 2026 | 4,470.00 | 5,275.00 | 4,370.00 | 5,200.00 | 5,182.11 | 16.07% | 36,657,800 |
| Apr 8, 2026 | 4,370.00 | 4,560.00 | 4,260.00 | 4,480.00 | 4,464.58 | 7.18% | 13,392,800 |
| Apr 7, 2026 | 4,070.00 | 4,340.00 | 4,050.00 | 4,180.00 | 4,165.62 | 4.76% | 10,973,200 |
| Apr 6, 2026 | 4,100.00 | 4,170.00 | 3,910.00 | 3,990.00 | 3,976.27 | -4.32% | 11,265,200 |
| Apr 2, 2026 | 4,580.00 | 4,580.00 | 4,170.00 | 4,170.00 | 4,155.65 | -8.95% | 11,758,900 |
| Apr 1, 2026 | 4,640.00 | 4,730.00 | 4,570.00 | 4,580.00 | 4,564.24 | -3.58% | 9,562,200 |
| Mar 31, 2026 | 4,790.00 | 4,800.00 | 4,510.00 | 4,750.00 | 4,733.66 | - | 12,828,300 |
| Mar 30, 2026 | 4,900.00 | 4,920.00 | 4,750.00 | 4,750.00 | 4,733.66 | -5.47% | 7,364,300 |
| Mar 27, 2026 | 4,950.00 | 5,025.00 | 4,830.00 | 5,025.00 | 5,007.71 | 1.72% | 7,430,200 |
| Mar 26, 2026 | 5,250.00 | 5,250.00 | 4,940.00 | 4,940.00 | 4,923.00 | -5.90% | 5,732,200 |
| Mar 25, 2026 | 5,075.00 | 5,300.00 | 5,025.00 | 5,250.00 | 5,231.93 | 2.44% | 13,632,600 |