Price History - TPIA

Kembali ke Company
Ticker: TPIA
Company: PT Chandra Asri Pacific Tbk
Date Open High Low Close Volume Value
26-Oct-2022 2,420.00 2,440.00 2,380.00 2,390.00 20,448,600 0
25-Oct-2022 2,470.00 2,500.00 2,400.00 2,400.00 23,259,100 0
24-Oct-2022 2,470.00 2,490.00 2,460.00 2,460.00 17,517,700 0
21-Oct-2022 2,440.00 2,470.00 2,400.00 2,470.00 16,402,200 0
20-Oct-2022 2,460.00 2,470.00 2,420.00 2,420.00 21,544,600 0
19-Oct-2022 2,450.00 2,470.00 2,430.00 2,460.00 17,957,800 0
18-Oct-2022 2,480.00 2,500.00 2,430.00 2,440.00 16,601,500 0
17-Oct-2022 2,420.00 2,460.00 2,400.00 2,460.00 16,259,100 0
14-Oct-2022 2,470.00 2,500.00 2,430.00 2,430.00 21,812,700 0
13-Oct-2022 2,450.00 2,470.00 2,430.00 2,450.00 23,038,200 0
12-Oct-2022 2,460.00 2,480.00 2,430.00 2,450.00 18,093,600 0
11-Oct-2022 2,460.00 2,470.00 2,420.00 2,460.00 18,271,200 0
10-Oct-2022 2,450.00 2,460.00 2,420.00 2,460.00 17,597,700 0
07-Oct-2022 2,450.00 2,480.00 2,420.00 2,480.00 17,079,100 0
06-Oct-2022 2,460.00 2,470.00 2,430.00 2,450.00 18,779,000 0
05-Oct-2022 2,460.00 2,480.00 2,440.00 2,460.00 15,617,400 0
04-Oct-2022 2,420.00 2,440.00 2,390.00 2,440.00 14,426,900 0
03-Oct-2022 2,400.00 2,410.00 2,360.00 2,380.00 16,822,700 0
30-Sep-2022 2,400.00 2,420.00 2,300.00 2,400.00 23,318,500 0
29-Sep-2022 2,400.00 2,430.00 2,390.00 2,410.00 17,193,900 0
28-Sep-2022 2,370.00 2,410.00 2,370.00 2,390.00 11,188,800 0
27-Sep-2022 2,480.00 2,490.00 2,370.00 2,370.00 14,744,800 0
26-Sep-2022 2,570.00 2,570.00 2,450.00 2,480.00 17,398,900 0
23-Sep-2022 2,550.00 2,580.00 2,520.00 2,570.00 16,198,800 0
22-Sep-2022 2,630.00 2,640.00 2,550.00 2,550.00 18,430,400 0
21-Sep-2022 2,510.00 2,640.00 2,480.00 2,630.00 22,611,700 0
20-Sep-2022 2,500.00 2,510.00 2,450.00 2,510.00 17,064,600 0
19-Sep-2022 2,470.00 2,520.00 2,440.00 2,480.00 17,743,000 0
16-Sep-2022 2,440.00 2,540.00 2,410.00 2,470.00 27,714,200 0
15-Sep-2022 2,490.00 2,500.00 2,410.00 2,440.00 12,971,200 0
14-Sep-2022 2,500.00 2,500.00 2,440.00 2,480.00 13,023,000 0
13-Sep-2022 2,640.00 2,650.00 2,510.00 2,530.00 16,658,600 0
12-Sep-2022 2,630.00 2,650.00 2,510.00 2,650.00 18,057,900 0
09-Sep-2022 2,470.00 2,620.00 2,450.00 2,620.00 23,208,400 0
08-Sep-2022 2,350.00 2,490.00 2,330.00 2,450.00 23,957,500 0
07-Sep-2022 2,330.00 2,350.00 2,290.00 2,330.00 14,533,000 0
06-Sep-2022 2,370.00 2,380.00 2,340.00 2,340.00 17,473,900 0
05-Sep-2022 2,380.00 2,400.00 2,350.00 2,370.00 10,724,600 0
02-Sep-2022 2,330.00 2,410.00 2,320.00 2,380.00 12,853,800 0
01-Sep-2022 2,370.00 2,380.00 2,330.00 2,330.00 10,229,600 0
31-Aug-2022 2,350.00 2,440.00 2,180.00 2,440.00 18,540,600 0
30-Aug-2022 2,350.00 2,370.00 2,310.00 2,340.00 11,861,000 0
29-Aug-2022 2,340.00 2,350.00 2,280.00 2,350.00 10,125,200 0
26-Aug-2022 2,340.00 2,350.00 2,310.00 2,350.00 9,886,400 0
25-Aug-2022 2,380.00 2,400.00 2,330.00 2,330.00 11,812,700 0
24-Aug-2022 2,420.00 2,420.00 2,360.00 2,380.00 11,287,200 0
23-Aug-2022 2,260.00 2,410.00 2,260.00 2,410.00 13,266,200 0
22-Aug-2022 2,262.50 2,268.75 2,243.75 2,256.25 13,235,200 0
19-Aug-2022 2,275.00 2,293.75 2,256.25 2,256.25 9,470,000 0
18-Aug-2022 2,275.00 2,287.50 2,275.00 2,275.00 8,052,000 0
16-Aug-2022 2,300.00 2,312.50 2,275.00 2,275.00 11,137,600 0
15-Aug-2022 2,293.75 2,306.25 2,275.00 2,300.00 11,569,200 0
12-Aug-2022 2,312.50 2,325.00 2,281.25 2,287.50 11,475,200 0
11-Aug-2022 2,325.00 2,325.00 2,300.00 2,312.50 13,946,000 0
10-Aug-2022 2,293.75 2,325.00 2,281.25 2,325.00 13,615,600 0
09-Aug-2022 2,306.25 2,312.50 2,293.75 2,300.00 12,962,000 0
08-Aug-2022 2,312.50 2,331.25 2,300.00 2,306.25 11,835,600 0
05-Aug-2022 2,331.25 2,331.25 2,306.25 2,312.50 9,872,400 0
04-Aug-2022 2,325.00 2,337.50 2,306.25 2,337.50 14,311,200 0
03-Aug-2022 2,300.00 2,325.00 2,275.00 2,318.75 13,434,400 0
02-Aug-2022 2,337.50 2,343.75 2,287.50 2,312.50 13,231,200 0
01-Aug-2022 2,362.50 2,362.50 2,337.50 2,337.50 11,176,400 0
29-Jul-2022 2,350.00 2,375.00 2,337.50 2,375.00 12,916,800 0
28-Jul-2022 2,350.00 2,362.50 2,337.50 2,337.50 12,012,400 0
27-Jul-2022 2,331.25 2,356.25 2,331.25 2,337.50 12,115,200 0
26-Jul-2022 2,387.50 2,400.00 2,331.25 2,337.50 17,272,000 0
25-Jul-2022 2,412.50 2,425.00 2,387.50 2,387.50 10,490,400 0
22-Jul-2022 2,425.00 2,443.75 2,400.00 2,412.50 14,140,000 0
21-Jul-2022 2,400.00 2,425.00 2,387.50 2,425.00 16,153,600 0
20-Jul-2022 2,387.50 2,418.75 2,375.00 2,400.00 24,458,400 0
19-Jul-2022 2,400.00 2,412.50 2,375.00 2,375.00 14,328,000 0
18-Jul-2022 2,400.00 2,431.25 2,375.00 2,400.00 17,705,200 0
15-Jul-2022 2,362.50 2,393.75 2,350.00 2,387.50 13,221,600 0
14-Jul-2022 2,300.00 2,368.75 2,287.50 2,368.75 17,774,000 0
13-Jul-2022 2,268.75 2,312.50 2,243.75 2,300.00 14,851,600 0
12-Jul-2022 2,187.50 2,262.50 2,181.25 2,262.50 13,494,000 0
11-Jul-2022 2,181.25 2,193.75 2,156.25 2,181.25 12,661,600 0
08-Jul-2022 2,175.00 2,181.25 2,143.75 2,181.25 12,467,200 0
07-Jul-2022 2,143.75 2,200.00 2,143.75 2,175.00 16,788,400 0
06-Jul-2022 2,162.50 2,168.75 2,143.75 2,143.75 10,851,200 0
05-Jul-2022 2,187.50 2,200.00 2,118.75 2,162.50 17,270,400 0
04-Jul-2022 2,187.50 2,200.00 2,168.75 2,187.50 9,056,400 0
01-Jul-2022 2,250.00 2,256.25 2,187.50 2,187.50 14,590,000 0
30-Jun-2022 2,293.75 2,318.75 2,206.25 2,250.00 24,991,600 0
29-Jun-2022 2,350.00 2,375.00 2,287.50 2,293.75 13,359,200 0
28-Jun-2022 2,362.50 2,375.00 2,337.50 2,362.50 11,695,200 0
27-Jun-2022 2,368.75 2,387.50 2,350.00 2,362.50 10,533,200 0
24-Jun-2022 2,356.25 2,368.75 2,325.00 2,362.50 12,532,800 0
23-Jun-2022 2,381.25 2,381.25 2,350.00 2,362.50 11,554,400 0
22-Jun-2022 2,393.75 2,406.25 2,375.00 2,375.00 9,410,800 0
21-Jun-2022 2,356.25 2,387.50 2,350.00 2,381.25 12,112,400 0
20-Jun-2022 2,368.75 2,387.50 2,343.75 2,343.75 14,084,800 0
17-Jun-2022 2,406.25 2,431.25 2,337.50 2,381.25 14,527,200 0
16-Jun-2022 2,456.25 2,468.75 2,406.25 2,406.25 9,912,000 0
15-Jun-2022 2,387.50 2,456.25 2,387.50 2,450.00 7,182,400 0
14-Jun-2022 2,437.50 2,437.50 2,375.00 2,387.50 8,185,200 0
13-Jun-2022 2,487.50 2,487.50 2,431.25 2,437.50 15,491,600 0
10-Jun-2022 2,506.25 2,518.75 2,487.50 2,487.50 8,241,600 0
09-Jun-2022 2,506.25 2,525.00 2,500.00 2,500.00 9,070,800 0
08-Jun-2022 2,506.25 2,525.00 2,500.00 2,500.00 10,956,800 0