PT Chandra Asri Pacific Tbk (PTPIF)
OTCMKTS
· Delayed Price · Currency is USD
0.3905
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
PTPIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 7, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -7.02% | 7,500 |
| Apr 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 2, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 566,186 |
| Apr 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.59% | 23,550 |
| Mar 26, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.20% | 11,272 |
| Mar 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -10.09% | 20,000 |
| Feb 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.75% | 7,000 |
| Feb 24, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | 1.08% | 15,000 |
| Feb 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.14% | 8,814 |
| Feb 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 14, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -13.06% | 9,000 |
| Feb 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |