Price History - TPIA

Kembali ke Company
Ticker: TPIA
Company: PT Chandra Asri Pacific Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 2,518.75 2,531.25 2,500.00 2,500.00 7,470,400 0
06-Jun-2022 2,537.50 2,550.00 2,506.25 2,518.75 9,938,000 0
03-Jun-2022 2,575.00 2,581.25 2,537.50 2,537.50 8,840,000 0
02-Jun-2022 2,556.25 2,575.00 2,525.00 2,575.00 9,374,800 0
31-May-2022 2,575.00 2,606.25 2,556.25 2,556.25 19,047,600 0
30-May-2022 2,550.00 2,568.75 2,543.75 2,568.75 9,116,800 0
27-May-2022 2,500.00 2,543.75 2,493.75 2,543.75 8,337,200 0
25-May-2022 2,475.00 2,487.50 2,468.75 2,487.50 6,011,200 0
24-May-2022 2,475.00 2,487.50 2,450.00 2,475.00 11,133,200 0
23-May-2022 2,481.25 2,493.75 2,468.75 2,468.75 5,904,000 0
20-May-2022 2,475.00 2,481.25 2,462.50 2,475.00 7,748,400 0
19-May-2022 2,487.50 2,487.50 2,450.00 2,475.00 9,352,800 0
18-May-2022 2,481.25 2,493.75 2,475.00 2,487.50 6,260,800 0
17-May-2022 2,475.00 2,506.25 2,468.75 2,468.75 9,953,200 0
13-May-2022 2,481.25 2,481.25 2,437.50 2,475.00 12,838,400 0
12-May-2022 2,481.25 2,500.00 2,462.50 2,468.75 12,628,400 0
11-May-2022 2,493.75 2,512.50 2,481.25 2,481.25 14,069,600 0
10-May-2022 2,506.25 2,518.75 2,487.50 2,493.75 8,700,800 0
09-May-2022 2,518.75 2,525.00 2,506.25 2,506.25 7,242,800 0
28-Apr-2022 2,568.75 2,568.75 2,512.50 2,512.50 11,441,200 0
27-Apr-2022 2,556.25 2,568.75 2,537.50 2,550.00 6,693,200 0
26-Apr-2022 2,550.00 2,575.00 2,537.50 2,556.25 7,784,800 0
25-Apr-2022 2,562.50 2,575.00 2,550.00 2,550.00 4,458,400 0
22-Apr-2022 2,568.75 2,575.00 2,537.50 2,562.50 6,880,400 0
21-Apr-2022 2,600.00 2,612.50 2,562.50 2,562.50 6,928,800 0
20-Apr-2022 2,612.50 2,618.75 2,581.25 2,600.00 6,933,200 0
19-Apr-2022 2,500.00 2,606.25 2,500.00 2,606.25 11,733,200 0
18-Apr-2022 2,550.00 2,562.50 2,500.00 2,500.00 17,455,200 0
14-Apr-2022 2,650.00 2,656.25 2,562.50 2,562.50 16,821,600 0
13-Apr-2022 2,718.75 2,725.00 2,650.00 2,650.00 14,610,400 0
12-Apr-2022 2,762.50 2,781.25 2,693.75 2,693.75 27,720,000 0
11-Apr-2022 2,693.75 2,768.75 2,687.50 2,762.50 26,592,800 0
08-Apr-2022 2,650.00 2,687.50 2,637.50 2,687.50 13,141,200 0
07-Apr-2022 2,637.50 2,662.50 2,625.00 2,650.00 18,432,000 0
06-Apr-2022 2,618.75 2,637.50 2,581.25 2,637.50 26,863,600 0
05-Apr-2022 2,568.75 2,618.75 2,568.75 2,618.75 16,175,200 0
04-Apr-2022 2,550.00 2,575.00 2,543.75 2,568.75 17,955,600 0
01-Apr-2022 2,525.00 2,537.50 2,518.75 2,537.50 35,153,200 0
31-Mar-2022 2,500.00 2,525.00 2,487.50 2,525.00 30,100,000 0
30-Mar-2022 2,487.50 2,500.00 2,481.25 2,500.00 19,318,800 0
29-Mar-2022 2,437.50 2,481.25 2,437.50 2,481.25 23,825,200 0
28-Mar-2022 2,381.25 2,431.25 2,381.25 2,425.00 10,883,600 0
25-Mar-2022 2,393.75 2,393.75 2,375.00 2,375.00 10,634,800 0
24-Mar-2022 2,393.75 2,406.25 2,381.25 2,387.50 11,683,200 0
23-Mar-2022 2,387.50 2,406.25 2,381.25 2,393.75 10,799,600 0
22-Mar-2022 2,406.25 2,412.50 2,381.25 2,381.25 6,474,800 0
21-Mar-2022 2,381.25 2,400.00 2,375.00 2,393.75 7,938,400 0
18-Mar-2022 2,350.00 2,368.75 2,343.75 2,368.75 7,731,600 0
17-Mar-2022 2,400.00 2,412.50 2,343.75 2,343.75 23,387,200 0
16-Mar-2022 2,281.25 2,387.50 2,275.00 2,387.50 34,512,400 0
15-Mar-2022 2,250.00 2,268.75 2,243.75 2,262.50 16,360,800 0
14-Mar-2022 2,206.25 2,243.75 2,200.00 2,237.50 14,855,200 0
11-Mar-2022 2,200.00 2,218.75 2,181.25 2,206.25 12,362,400 0
10-Mar-2022 2,156.25 2,200.00 2,137.50 2,200.00 14,968,000 0