PT Chandra Asri Pacific Tbk (IDX:TPIA)
Indonesia · Delayed Price · Currency is IDR 1,445.00
+115.00 (8.65%)
Oct 26, 2026, 4:14 PM WIB
IDX:TPIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,400.00 | 1,510.00 | 1,360.00 | 1,445.00 | 1,445.00 | 8.65% | 449,044,700 |
| Oct 23, 2026 | 1,335.00 | 1,350.00 | 1,280.00 | 1,330.00 | 1,330.00 | -0.75% | 136,283,100 |
| Oct 22, 2026 | 1,290.00 | 1,375.00 | 1,260.00 | 1,340.00 | 1,340.00 | - | 192,500,500 |
| Oct 21, 2026 | 1,280.00 | 1,340.00 | 1,245.00 | 1,340.00 | 1,340.00 | 5.10% | 234,501,200 |
| Oct 20, 2026 | 1,080.00 | 1,280.00 | 1,080.00 | 1,275.00 | 1,275.00 | 13.33% | 436,758,300 |
| Oct 19, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -6.64% | 34,057,600 |
| Oct 16, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | -14.84% | 79,090,000 |
| Oct 15, 2026 | 1,485.00 | 1,495.00 | 1,385.00 | 1,415.00 | 1,415.00 | -5.67% | 166,033,300 |
| Oct 14, 2026 | 1,520.00 | 1,590.00 | 1,465.00 | 1,500.00 | 1,500.00 | -1.32% | 135,912,800 |
| Oct 13, 2026 | 1,480.00 | 1,525.00 | 1,445.00 | 1,520.00 | 1,520.00 | 1.00% | 127,296,000 |
| Oct 12, 2026 | 1,680.00 | 1,690.00 | 1,495.00 | 1,505.00 | 1,505.00 | -10.15% | 268,524,800 |
| Oct 9, 2026 | 1,670.00 | 1,690.00 | 1,650.00 | 1,675.00 | 1,675.00 | 0.30% | 53,663,900 |
| Oct 8, 2026 | 1,725.00 | 1,730.00 | 1,670.00 | 1,670.00 | 1,670.00 | -3.19% | 107,171,500 |
| Oct 7, 2026 | 1,770.00 | 1,790.00 | 1,715.00 | 1,725.00 | 1,725.00 | -2.27% | 66,467,900 |
| Oct 6, 2026 | 1,735.00 | 1,780.00 | 1,725.00 | 1,765.00 | 1,765.00 | 2.32% | 98,585,300 |
| Oct 5, 2026 | 1,705.00 | 1,745.00 | 1,695.00 | 1,725.00 | 1,725.00 | 1.47% | 64,100,400 |
| Oct 2, 2026 | 1,735.00 | 1,745.00 | 1,690.00 | 1,700.00 | 1,700.00 | -1.73% | 69,404,900 |
| Oct 1, 2026 | 1,735.00 | 1,770.00 | 1,680.00 | 1,730.00 | 1,730.00 | -0.29% | 115,937,300 |
| Sep 30, 2026 | 1,735.00 | 1,805.00 | 1,725.00 | 1,735.00 | 1,735.00 | 0.87% | 102,109,700 |
| Sep 29, 2026 | 1,725.00 | 1,740.00 | 1,685.00 | 1,720.00 | 1,720.00 | -0.29% | 95,134,900 |
| Sep 28, 2026 | 1,800.00 | 1,815.00 | 1,725.00 | 1,725.00 | 1,725.00 | -4.17% | 128,777,300 |
| Sep 25, 2026 | 1,810.00 | 1,835.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.10% | 60,050,400 |
| Sep 24, 2026 | 1,860.00 | 1,870.00 | 1,810.00 | 1,820.00 | 1,820.00 | -2.67% | 77,580,200 |
| Sep 23, 2026 | 1,820.00 | 1,875.00 | 1,780.00 | 1,870.00 | 1,870.00 | 3.31% | 105,921,800 |
| Sep 22, 2026 | 1,890.00 | 1,905.00 | 1,805.00 | 1,810.00 | 1,810.00 | -3.72% | 140,409,700 |
| Sep 21, 2026 | 1,845.00 | 1,910.00 | 1,845.00 | 1,880.00 | 1,880.00 | 2.45% | 181,223,400 |
| Sep 18, 2026 | 1,850.00 | 1,855.00 | 1,815.00 | 1,835.00 | 1,835.00 | 0.27% | 88,082,300 |
| Sep 17, 2026 | 1,830.00 | 1,860.00 | 1,810.00 | 1,830.00 | 1,830.00 | 0.27% | 80,199,800 |
| Sep 16, 2026 | 1,835.00 | 1,870.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.54% | 66,688,400 |
| Sep 15, 2026 | 1,870.00 | 1,880.00 | 1,830.00 | 1,835.00 | 1,835.00 | -1.61% | 77,735,600 |
| Sep 14, 2026 | 1,880.00 | 1,880.00 | 1,805.00 | 1,865.00 | 1,865.00 | -0.80% | 192,119,000 |
| Sep 11, 2026 | 1,915.00 | 1,915.00 | 1,875.00 | 1,880.00 | 1,880.00 | -2.59% | 197,416,800 |
| Sep 10, 2026 | 1,940.00 | 1,990.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.26% | 206,590,700 |
| Sep 9, 2026 | 1,955.00 | 1,970.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.77% | 122,353,400 |
| Sep 8, 2026 | 1,975.00 | 1,985.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.27% | 155,494,000 |
| Sep 7, 2026 | 1,995.00 | 2,010.00 | 1,970.00 | 1,975.00 | 1,975.00 | -1.00% | 149,990,100 |
| Sep 4, 2026 | 2,030.00 | 2,050.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.75% | 163,271,900 |
| Sep 3, 2026 | 2,030.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 198,549,900 |
| Sep 2, 2026 | 2,030.00 | 2,040.00 | 1,980.00 | 2,020.00 | 2,020.00 | 1.00% | 140,920,500 |
| Sep 1, 2026 | 1,965.00 | 2,030.00 | 1,960.00 | 2,000.00 | 2,000.00 | 2.30% | 226,101,300 |
| Aug 31, 2026 | 1,975.00 | 1,990.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.51% | 130,464,400 |
| Aug 28, 2026 | 1,950.00 | 2,040.00 | 1,935.00 | 1,965.00 | 1,965.00 | 0.77% | 353,309,300 |
| Aug 27, 2026 | 1,850.00 | 1,955.00 | 1,830.00 | 1,950.00 | 1,950.00 | 4.28% | 250,093,700 |
| Aug 26, 2026 | 1,990.00 | 1,995.00 | 1,870.00 | 1,870.00 | 1,870.00 | -6.03% | 346,133,100 |
| Aug 24, 2026 | 2,080.00 | 2,080.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.97% | 218,907,300 |
| Aug 21, 2026 | 2,010.00 | 2,080.00 | 2,000.00 | 2,030.00 | 2,030.00 | 3.31% | 327,069,000 |
| Aug 20, 2026 | 1,975.00 | 2,010.00 | 1,960.00 | 1,965.00 | 1,965.00 | 0.77% | 174,537,600 |
| Aug 19, 2026 | 1,960.00 | 1,975.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.76% | 210,344,500 |
| Aug 18, 2026 | 2,010.00 | 2,030.00 | 1,965.00 | 1,965.00 | 1,965.00 | -2.24% | 292,831,100 |
| Aug 14, 2026 | 2,070.00 | 2,100.00 | 1,975.00 | 2,010.00 | 2,010.00 | -2.43% | 426,815,200 |