PT Chandra Asri Pacific Tbk (IDX:TPIA)
Indonesia · Delayed Price · Currency is IDR 2,330.00
+50.00 (2.19%)
Jul 23, 2026, 10:50 AM WIB
IDX:TPIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2,290.00 | 2,310.00 | 2,270.00 | 2,310.00 | - | 1.32% | 23,353,200 |
| 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 |
| Jul 10, 2026 | 1,845.00 | 1,855.00 | 1,790.00 | 1,805.00 | 1,805.00 | -1.10% | 135,492,000 |
| Jul 9, 2026 | 1,785.00 | 1,860.00 | 1,770.00 | 1,825.00 | 1,825.00 | 2.24% | 205,236,900 |
| Jul 8, 2026 | 1,885.00 | 1,885.00 | 1,785.00 | 1,785.00 | 1,785.00 | -5.56% | 225,051,500 |
| Jul 7, 2026 | 1,905.00 | 1,915.00 | 1,860.00 | 1,890.00 | 1,890.00 | 0.27% | 302,538,500 |
| Jul 6, 2026 | 1,800.00 | 1,905.00 | 1,790.00 | 1,885.00 | 1,885.00 | 5.60% | 342,520,900 |
| Jul 3, 2026 | 1,805.00 | 1,835.00 | 1,775.00 | 1,785.00 | 1,785.00 | 0.85% | 255,806,900 |
| Jul 2, 2026 | 1,680.00 | 1,825.00 | 1,665.00 | 1,770.00 | 1,770.00 | 5.36% | 436,620,300 |
| Jul 1, 2026 | 1,655.00 | 1,770.00 | 1,635.00 | 1,680.00 | 1,680.00 | 1.51% | 484,233,900 |
| Jun 30, 2026 | 1,730.00 | 1,750.00 | 1,625.00 | 1,655.00 | 1,655.00 | -3.22% | 393,620,800 |
| Jun 29, 2026 | 1,800.00 | 1,825.00 | 1,710.00 | 1,710.00 | 1,710.00 | -4.74% | 271,633,200 |
| Jun 26, 2026 | 1,885.00 | 1,900.00 | 1,755.00 | 1,795.00 | 1,795.00 | -5.03% | 446,489,400 |
| Jun 25, 2026 | 1,790.00 | 1,925.00 | 1,785.00 | 1,890.00 | 1,890.00 | 5.29% | 554,382,600 |
| Jun 24, 2026 | 2,030.00 | 2,060.00 | 1,785.00 | 1,795.00 | 1,795.00 | -12.44% | 750,989,100 |
| Jun 23, 2026 | 1,930.00 | 2,060.00 | 1,910.00 | 2,050.00 | 2,050.00 | 6.22% | 476,977,700 |
| Jun 22, 2026 | 2,070.00 | 2,080.00 | 1,930.00 | 1,930.00 | 1,930.00 | -6.31% | 474,027,400 |
| Jun 19, 2026 | 2,080.00 | 2,190.00 | 2,020.00 | 2,060.00 | 2,060.00 | -2.83% | 685,327,500 |
| Jun 18, 2026 | 1,970.00 | 2,130.00 | 1,930.00 | 2,120.00 | 2,120.00 | 6.27% | 747,210,700 |
| Jun 17, 2026 | 2,160.00 | 2,180.00 | 1,955.00 | 1,995.00 | 1,995.00 | -5.00% | 955,752,700 |
| Jun 15, 2026 | 1,900.00 | 2,180.00 | 1,900.00 | 2,100.00 | 2,100.00 | 13.51% | 1,276,642,000 |
| Jun 12, 2026 | 1,835.00 | 1,960.00 | 1,820.00 | 1,850.00 | 1,850.00 | 3.64% | 1,305,429,000 |
| 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 |