Price History - TPIA

Kembali ke Company
Ticker: TPIA
Company: PT Chandra Asri Pacific Tbk
Date Open High Low Close Volume Value
06-Aug-2021 2,337.50 2,362.50 2,337.50 2,343.75 10,884,800 0
05-Aug-2021 2,343.75 2,356.25 2,325.00 2,337.50 11,964,800 0
04-Aug-2021 2,350.00 2,356.25 2,325.00 2,356.25 7,098,000 0
03-Aug-2021 2,325.00 2,356.25 2,312.50 2,337.50 11,742,400 0
02-Aug-2021 2,362.50 2,375.00 2,293.75 2,325.00 18,339,200 0
30-Jul-2021 2,300.00 2,356.25 2,300.00 2,350.00 26,442,400 0
29-Jul-2021 2,237.50 2,268.75 2,218.75 2,268.75 22,830,800 0
28-Jul-2021 2,212.50 2,256.25 2,200.00 2,212.50 11,838,400 0
27-Jul-2021 2,193.75 2,212.50 2,187.50 2,200.00 10,029,600 0
26-Jul-2021 2,206.25 2,212.50 2,168.75 2,187.50 10,696,800 0
23-Jul-2021 2,212.50 2,218.75 2,125.00 2,187.50 22,783,600 0
22-Jul-2021 2,237.50 2,256.25 2,187.50 2,218.75 13,138,800 0
21-Jul-2021 2,281.25 2,300.00 2,200.00 2,225.00 15,366,400 0
19-Jul-2021 2,387.50 2,387.50 2,250.00 2,275.00 22,218,000 0
16-Jul-2021 2,437.50 2,462.50 2,393.75 2,393.75 10,726,400 0
15-Jul-2021 2,462.50 2,475.00 2,425.00 2,437.50 8,359,200 0
14-Jul-2021 2,468.75 2,475.00 2,437.50 2,462.50 9,944,000 0
13-Jul-2021 2,512.50 2,525.00 2,468.75 2,468.75 14,122,000 0
12-Jul-2021 2,487.50 2,506.25 2,481.25 2,500.00 12,820,000 0
09-Jul-2021 2,450.00 2,493.75 2,418.75 2,481.25 13,680,000 0
08-Jul-2021 2,468.75 2,468.75 2,431.25 2,450.00 10,503,600 0
07-Jul-2021 2,406.25 2,475.00 2,406.25 2,456.25 9,444,400 0
06-Jul-2021 2,381.25 2,418.75 2,356.25 2,387.50 11,779,600 0
05-Jul-2021 2,443.75 2,443.75 2,387.50 2,387.50 7,912,800 0
02-Jul-2021 2,462.50 2,487.50 2,437.50 2,437.50 5,415,200 0
01-Jul-2021 2,462.50 2,500.00 2,456.25 2,462.50 7,533,200 0
30-Jun-2021 2,431.25 2,456.25 2,418.75 2,456.25 15,600,800 0
29-Jun-2021 2,437.50 2,462.50 2,412.50 2,431.25 7,294,000 0
28-Jun-2021 2,512.50 2,525.00 2,437.50 2,437.50 11,189,200 0
25-Jun-2021 2,487.50 2,525.00 2,487.50 2,512.50 11,068,800 0
24-Jun-2021 2,493.75 2,525.00 2,487.50 2,487.50 13,800,800 0
23-Jun-2021 2,437.50 2,487.50 2,425.00 2,487.50 15,384,400 0
22-Jun-2021 2,356.25 2,462.50 2,337.50 2,443.75 16,139,200 0
21-Jun-2021 2,350.00 2,406.25 2,312.50 2,356.25 11,525,600 0