Price History - TPIA

Kembali ke Company
Ticker: TPIA
Company: PT Chandra Asri Pacific Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 2,075.00 2,137.50 2,056.25 2,131.25 18,871,200 0
08-Mar-2022 2,137.50 2,150.00 2,062.50 2,075.00 16,268,800 0
07-Mar-2022 2,231.25 2,237.50 2,125.00 2,137.50 20,294,400 0
04-Mar-2022 2,268.75 2,287.50 2,237.50 2,237.50 13,588,000 0
02-Mar-2022 2,312.50 2,331.25 2,268.75 2,268.75 12,085,600 0
01-Mar-2022 2,262.50 2,337.50 2,262.50 2,325.00 17,273,200 0
25-Feb-2022 2,243.75 2,306.25 2,243.75 2,256.25 16,769,200 0
24-Feb-2022 2,325.00 2,325.00 2,218.75 2,231.25 20,768,000 0
23-Feb-2022 2,318.75 2,350.00 2,312.50 2,325.00 13,319,200 0
22-Feb-2022 2,350.00 2,350.00 2,281.25 2,318.75 17,116,400 0
21-Feb-2022 2,362.50 2,375.00 2,337.50 2,350.00 12,885,200 0
18-Feb-2022 2,356.25 2,375.00 2,325.00 2,375.00 11,495,200 0
17-Feb-2022 2,450.00 2,462.50 2,362.50 2,362.50 13,937,200 0
16-Feb-2022 2,456.25 2,500.00 2,437.50 2,450.00 14,404,000 0
15-Feb-2022 2,325.00 2,450.00 2,325.00 2,431.25 23,063,200 0
14-Feb-2022 2,437.50 2,443.75 2,331.25 2,350.00 46,788,400 0
11-Feb-2022 2,700.00 2,700.00 2,506.25 2,506.25 71,722,000 0
10-Feb-2022 2,650.00 2,693.75 2,643.75 2,693.75 30,656,000 0
09-Feb-2022 2,562.50 2,650.00 2,556.25 2,637.50 40,539,600 0
08-Feb-2022 2,500.00 2,556.25 2,500.00 2,550.00 25,408,400 0
07-Feb-2022 2,412.50 2,500.00 2,412.50 2,493.75 45,010,000 0
04-Feb-2022 2,325.00 2,406.25 2,325.00 2,406.25 25,556,400 0
03-Feb-2022 2,275.00 2,325.00 2,250.00 2,325.00 22,569,200 0
02-Feb-2022 2,206.25 2,275.00 2,200.00 2,275.00 30,869,200 0
31-Jan-2022 2,156.25 2,206.25 2,156.25 2,206.25 18,057,600 0
28-Jan-2022 2,100.00 2,143.75 2,100.00 2,143.75 10,751,200 0
27-Jan-2022 2,075.00 2,106.25 2,075.00 2,100.00 11,104,800 0
26-Jan-2022 2,037.50 2,075.00 2,037.50 2,075.00 13,244,000 0
25-Jan-2022 2,025.00 2,037.50 2,000.00 2,037.50 14,675,600 0
24-Jan-2022 2,012.50 2,043.75 2,006.25 2,025.00 13,969,600 0
21-Jan-2022 1,975.00 2,018.75 1,968.75 2,012.50 16,632,400 0
20-Jan-2022 1,925.00 1,975.00 1,918.75 1,968.75 17,994,000 0
19-Jan-2022 1,912.50 1,937.50 1,906.25 1,925.00 8,826,800 0
18-Jan-2022 1,881.25 1,931.25 1,881.25 1,918.75 26,757,600 0
17-Jan-2022 1,881.25 1,887.50 1,862.50 1,875.00 14,558,800 0
14-Jan-2022 1,887.50 1,887.50 1,868.75 1,875.00 6,580,400 0
13-Jan-2022 1,887.50 1,900.00 1,868.75 1,887.50 13,837,200 0
12-Jan-2022 1,818.75 1,887.50 1,818.75 1,881.25 27,152,000 0
11-Jan-2022 1,837.50 1,837.50 1,806.25 1,818.75 4,724,400 0
10-Jan-2022 1,812.50 1,837.50 1,800.00 1,837.50 8,279,200 0
07-Jan-2022 1,800.00 1,825.00 1,800.00 1,812.50 6,351,600 0
06-Jan-2022 1,818.75 1,818.75 1,793.75 1,800.00 4,046,800 0
05-Jan-2022 1,831.25 1,843.75 1,806.25 1,818.75 7,358,400 0
04-Jan-2022 1,818.75 1,825.00 1,800.00 1,806.25 6,724,000 0
03-Jan-2022 1,831.25 1,831.25 1,812.50 1,812.50 4,238,800 0
30-Dec-2021 1,812.50 1,831.25 1,800.00 1,831.25 8,152,800 0