PT Chandra Asri Pacific Tbk (IDX:TPIA)
Indonesia · Delayed Price · Currency is IDR 2,000.00
-270.00 (-11.89%)
May 22, 2026, 4:13 PM WIB
IDX:TPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,050.00 | 2,280.00 | 1,960.00 | 2,000.00 | 2,000.00 | -11.89% | 305,013,700 |
| May 21, 2026 | 2,450.00 | 2,460.00 | 2,270.00 | 2,270.00 | 2,270.00 | -14.66% | 110,521,500 |
| May 20, 2026 | 2,840.00 | 2,930.00 | 2,660.00 | 2,660.00 | 2,660.00 | -14.74% | 217,307,900 |
| May 19, 2026 | 3,490.00 | 3,490.00 | 3,120.00 | 3,120.00 | 3,120.00 | -14.75% | 79,028,600 |
| May 18, 2026 | 3,700.00 | 3,790.00 | 3,660.00 | 3,660.00 | 3,660.00 | -14.88% | 51,677,800 |
| May 13, 2026 | 4,300.00 | 4,610.00 | 4,300.00 | 4,300.00 | 4,300.00 | -14.85% | 75,247,700 |
| May 12, 2026 | 5,000.00 | 5,375.00 | 5,000.00 | 5,050.00 | 5,050.00 | - | 24,051,100 |
| May 11, 2026 | 5,550.00 | 5,625.00 | 5,050.00 | 5,050.00 | 5,050.00 | -8.18% | 22,948,700 |
| May 8, 2026 | 5,775.00 | 5,850.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.93% | 16,048,400 |
| May 7, 2026 | 6,575.00 | 6,725.00 | 5,675.00 | 5,725.00 | 5,725.00 | -10.20% | 46,448,500 |
| May 6, 2026 | 6,175.00 | 6,700.00 | 6,175.00 | 6,375.00 | 6,375.00 | 4.94% | 39,270,600 |
| May 5, 2026 | 5,025.00 | 6,075.00 | 4,990.00 | 6,075.00 | 6,075.00 | 19.70% | 25,884,800 |
| May 4, 2026 | 5,500.00 | 5,650.00 | 5,075.00 | 5,075.00 | 5,075.00 | -4.25% | 11,073,000 |
| Apr 30, 2026 | 5,325.00 | 5,375.00 | 5,000.00 | 5,300.00 | 5,300.00 | - | 11,335,200 |
| Apr 29, 2026 | 5,600.00 | 5,600.00 | 5,225.00 | 5,300.00 | 5,300.00 | -4.50% | 9,186,400 |
| Apr 28, 2026 | 5,750.00 | 5,925.00 | 5,500.00 | 5,550.00 | 5,550.00 | -3.48% | 8,598,000 |
| Apr 27, 2026 | 6,000.00 | 6,300.00 | 5,750.00 | 5,750.00 | 5,750.00 | -4.17% | 6,943,800 |
| Apr 24, 2026 | 6,150.00 | 6,300.00 | 5,925.00 | 6,000.00 | 6,000.00 | -2.44% | 9,006,500 |
| Apr 23, 2026 | 6,225.00 | 6,250.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.40% | 4,682,700 |
| Apr 22, 2026 | 6,475.00 | 6,475.00 | 6,175.00 | 6,175.00 | 6,175.00 | -1.98% | 8,184,300 |
| Apr 21, 2026 | 6,100.00 | 6,575.00 | 5,925.00 | 6,300.00 | 6,300.00 | 3.70% | 26,289,300 |
| Apr 20, 2026 | 6,300.00 | 6,350.00 | 6,050.00 | 6,075.00 | 6,075.00 | -2.02% | 10,324,000 |
| Apr 17, 2026 | 6,250.00 | 6,550.00 | 6,175.00 | 6,200.00 | 6,200.00 | -0.80% | 11,619,000 |
| Apr 16, 2026 | 6,350.00 | 6,575.00 | 6,150.00 | 6,250.00 | 6,250.00 | -0.79% | 14,961,300 |
| Apr 15, 2026 | 6,725.00 | 6,800.00 | 6,275.00 | 6,300.00 | 6,300.00 | -3.82% | 19,406,100 |
| Apr 14, 2026 | 6,625.00 | 6,725.00 | 6,500.00 | 6,550.00 | 6,550.00 | 1.16% | 25,960,000 |
| Apr 13, 2026 | 5,925.00 | 6,800.00 | 5,700.00 | 6,475.00 | 6,475.00 | 6.58% | 43,201,900 |
| Apr 10, 2026 | 5,250.00 | 6,225.00 | 5,250.00 | 6,075.00 | 6,075.00 | 16.83% | 47,930,900 |
| Apr 9, 2026 | 4,470.00 | 5,275.00 | 4,370.00 | 5,200.00 | 5,200.00 | 16.07% | 36,657,800 |
| Apr 8, 2026 | 4,370.00 | 4,560.00 | 4,260.00 | 4,480.00 | 4,480.00 | 7.18% | 13,392,800 |
| Apr 7, 2026 | 4,070.00 | 4,340.00 | 4,050.00 | 4,180.00 | 4,180.00 | 4.76% | 10,973,200 |
| Apr 6, 2026 | 4,100.00 | 4,170.00 | 3,910.00 | 3,990.00 | 3,990.00 | -4.32% | 11,265,200 |
| Apr 2, 2026 | 4,580.00 | 4,580.00 | 4,170.00 | 4,170.00 | 4,170.00 | -8.95% | 11,758,900 |
| Apr 1, 2026 | 4,640.00 | 4,730.00 | 4,570.00 | 4,580.00 | 4,580.00 | -3.58% | 9,562,200 |
| Mar 31, 2026 | 4,790.00 | 4,800.00 | 4,510.00 | 4,750.00 | 4,750.00 | - | 12,828,300 |
| Mar 30, 2026 | 4,900.00 | 4,920.00 | 4,750.00 | 4,750.00 | 4,750.00 | -5.47% | 7,364,300 |
| Mar 27, 2026 | 4,950.00 | 5,025.00 | 4,830.00 | 5,025.00 | 5,025.00 | 1.72% | 7,430,200 |
| Mar 26, 2026 | 5,250.00 | 5,250.00 | 4,940.00 | 4,940.00 | 4,940.00 | -5.90% | 5,732,200 |
| Mar 25, 2026 | 5,075.00 | 5,300.00 | 5,025.00 | 5,250.00 | 5,250.00 | 2.44% | 13,632,600 |
| Mar 17, 2026 | 5,150.00 | 5,425.00 | 5,025.00 | 5,125.00 | 5,125.00 | -0.49% | 11,349,900 |
| Mar 16, 2026 | 5,425.00 | 5,425.00 | 5,050.00 | 5,150.00 | 5,150.00 | -5.50% | 11,270,400 |
| Mar 13, 2026 | 5,750.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,450.00 | -5.22% | 7,326,100 |
| Mar 12, 2026 | 5,775.00 | 5,975.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.88% | 7,533,600 |
| Mar 11, 2026 | 5,825.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.87% | 4,016,400 |
| Mar 10, 2026 | 6,250.00 | 6,300.00 | 5,750.00 | 5,750.00 | 5,750.00 | -4.17% | 9,105,100 |
| Mar 9, 2026 | 6,150.00 | 6,450.00 | 5,575.00 | 6,000.00 | 6,000.00 | -5.14% | 22,748,700 |
| Mar 6, 2026 | 5,400.00 | 6,325.00 | 5,275.00 | 6,325.00 | 6,325.00 | 17.67% | 20,493,600 |
| Mar 5, 2026 | 5,475.00 | 5,525.00 | 5,300.00 | 5,375.00 | 5,375.00 | 0.47% | 15,335,400 |
| Mar 4, 2026 | 5,550.00 | 5,725.00 | 5,175.00 | 5,350.00 | 5,350.00 | -8.15% | 21,333,300 |
| Mar 3, 2026 | 6,050.00 | 6,125.00 | 5,825.00 | 5,825.00 | 5,825.00 | -2.51% | 10,687,500 |