PT Chandra Asri Pacific Tbk (IDX:TPIA)
Indonesia · Delayed Price · Currency is IDR 1,810.00
-70.00 (-3.72%)
Sep 22, 2026, 4:14 PM WIB
IDX:TPIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,890.00 | 1,905.00 | 1,805.00 | 1,810.00 | 1,810.00 | -3.72% | 140,403,700 |
| 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% | 66,588,300 |
| 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% | 140,606,500 |
| 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% | 130,464,300 |
| 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 |
| Aug 13, 2026 | 2,150.00 | 2,150.00 | 2,040.00 | 2,060.00 | 2,060.00 | -4.63% | 330,510,600 |
| Aug 12, 2026 | 2,070.00 | 2,170.00 | 2,070.00 | 2,160.00 | 2,160.00 | 4.35% | 390,809,300 |
| Aug 11, 2026 | 2,130.00 | 2,150.00 | 2,030.00 | 2,070.00 | 2,070.00 | -2.36% | 374,462,700 |
| Aug 10, 2026 | 2,260.00 | 2,270.00 | 2,120.00 | 2,120.00 | 2,120.00 | -4.93% | 654,992,400 |
| Aug 7, 2026 | 2,150.00 | 2,250.00 | 2,110.00 | 2,230.00 | 2,230.00 | 4.69% | 578,851,700 |
| Aug 6, 2026 | 2,100.00 | 2,150.00 | 2,080.00 | 2,130.00 | 2,130.00 | 3.40% | 415,816,900 |
| Aug 5, 2026 | 2,090.00 | 2,120.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.48% | 243,303,400 |
| Aug 4, 2026 | 2,100.00 | 2,120.00 | 2,050.00 | 2,070.00 | 2,070.00 | -0.48% | 249,953,500 |
| Aug 3, 2026 | 2,170.00 | 2,200.00 | 2,060.00 | 2,080.00 | 2,080.00 | -3.70% | 336,732,400 |
| Jul 31, 2026 | 2,130.00 | 2,180.00 | 2,120.00 | 2,160.00 | 2,160.00 | 2.37% | 266,975,100 |
| Jul 30, 2026 | 2,180.00 | 2,200.00 | 2,090.00 | 2,110.00 | 2,110.00 | -4.09% | 542,946,300 |
| Jul 29, 2026 | 2,090.00 | 2,240.00 | 2,030.00 | 2,200.00 | 2,200.00 | 5.26% | 653,191,000 |
| Jul 28, 2026 | 2,070.00 | 2,150.00 | 2,050.00 | 2,090.00 | 2,090.00 | - | 257,098,900 |
| Jul 27, 2026 | 2,090.00 | 2,140.00 | 2,050.00 | 2,090.00 | 2,090.00 | -0.48% | 280,587,700 |
| Jul 24, 2026 | 2,110.00 | 2,140.00 | 2,000.00 | 2,100.00 | 2,100.00 | -3.23% | 595,850,600 |
| Jul 23, 2026 | 2,290.00 | 2,370.00 | 2,160.00 | 2,170.00 | 2,170.00 | -4.82% | 741,912,300 |
| Jul 22, 2026 | 2,270.00 | 2,350.00 | 2,190.00 | 2,280.00 | 2,280.00 | 1.33% | 735,480,100 |
| Jul 21, 2026 | 2,150.00 | 2,300.00 | 2,080.00 | 2,250.00 | 2,250.00 | 6.13% | 1,022,958,000 |
| Jul 20, 2026 | 1,955.00 | 2,130.00 | 1,955.00 | 2,120.00 | 2,120.00 | 9.00% | 805,070,400 |
| Jul 17, 2026 | 1,935.00 | 1,980.00 | 1,895.00 | 1,945.00 | 1,945.00 | 0.78% | 320,340,100 |
| Jul 16, 2026 | 1,925.00 | 1,960.00 | 1,890.00 | 1,930.00 | 1,930.00 | 1.05% | 271,533,700 |
| Jul 15, 2026 | 1,910.00 | 1,955.00 | 1,905.00 | 1,910.00 | 1,910.00 | 1.60% | 293,212,000 |
| Jul 14, 2026 | 1,920.00 | 2,000.00 | 1,855.00 | 1,880.00 | 1,880.00 | -0.53% | 736,711,100 |
| Jul 13, 2026 | 1,805.00 | 1,890.00 | 1,790.00 | 1,890.00 | 1,890.00 | 4.71% | 242,053,400 |