Price History - TPIA

Kembali ke Company
Ticker: TPIA
Company: PT Chandra Asri Pacific Tbk
Date Open High Low Close Volume Value
19-Jan-2024 4,400.00 4,670.00 4,320.00 4,350.00 107,111,500 0
18-Jan-2024 3,430.00 4,260.00 3,430.00 4,260.00 96,405,400 0
17-Jan-2024 3,580.00 3,610.00 3,400.00 3,410.00 50,420,900 0
16-Jan-2024 3,300.00 3,590.00 3,250.00 3,560.00 51,596,800 0
15-Jan-2024 3,570.00 3,650.00 3,210.00 3,230.00 72,396,800 0
12-Jan-2024 3,720.00 3,780.00 3,520.00 3,560.00 37,549,500 0
11-Jan-2024 4,030.00 4,100.00 3,520.00 3,710.00 80,951,800 0
10-Jan-2024 3,960.00 4,270.00 3,560.00 4,000.00 119,275,800 0
09-Jan-2024 5,325.00 5,350.00 4,220.00 4,220.00 75,180,700 0
08-Jan-2024 5,725.00 5,800.00 5,225.00 5,275.00 40,768,500 0
05-Jan-2024 5,975.00 5,975.00 5,700.00 5,725.00 24,859,200 0
04-Jan-2024 5,850.00 5,975.00 5,775.00 5,900.00 31,244,500 0
03-Jan-2024 5,850.00 5,875.00 5,600.00 5,850.00 34,827,300 0
02-Jan-2024 5,400.00 5,875.00 5,275.00 5,700.00 54,572,600 0
29-Dec-2023 6,000.00 6,025.00 5,250.00 5,250.00 73,114,900 0
28-Dec-2023 6,000.00 6,125.00 5,975.00 6,000.00 31,689,500 0
27-Dec-2023 5,900.00 6,075.00 5,800.00 6,000.00 28,277,200 0
22-Dec-2023 5,875.00 5,875.00 5,875.00 5,875.00 0 0
21-Dec-2023 5,675.00 5,925.00 5,675.00 5,875.00 48,525,300 0
20-Dec-2023 5,375.00 5,700.00 5,325.00 5,675.00 36,715,800 0
19-Dec-2023 5,125.00 5,350.00 5,025.00 5,350.00 38,941,400 0
18-Dec-2023 4,950.00 5,450.00 4,880.00 5,075.00 76,617,100 0
15-Dec-2023 4,690.00 5,075.00 4,670.00 4,930.00 60,843,300 0
14-Dec-2023 4,810.00 4,890.00 4,650.00 4,650.00 29,261,500 0
13-Dec-2023 4,780.00 4,900.00 4,670.00 4,780.00 47,063,000 0
12-Dec-2023 4,720.00 4,780.00 4,600.00 4,760.00 38,332,500 0
11-Dec-2023 4,700.00 4,990.00 4,620.00 4,700.00 75,232,600 0
08-Dec-2023 4,470.00 5,100.00 4,330.00 4,700.00 171,631,200 0
07-Dec-2023 3,510.00 4,350.00 3,450.00 4,350.00 98,902,900 0
06-Dec-2023 3,180.00 3,740.00 3,180.00 3,480.00 106,334,800 0
05-Dec-2023 2,920.00 3,210.00 2,910.00 3,170.00 33,275,700 0
04-Dec-2023 2,910.00 2,940.00 2,860.00 2,910.00 18,549,700 0
01-Dec-2023 2,950.00 2,960.00 2,910.00 2,910.00 15,600,000 0
30-Nov-2023 2,920.00 2,970.00 2,900.00 2,950.00 18,147,700 0
29-Nov-2023 2,890.00 2,920.00 2,840.00 2,920.00 17,186,800 0
28-Nov-2023 2,840.00 2,930.00 2,840.00 2,890.00 15,134,900 0
27-Nov-2023 2,870.00 2,900.00 2,840.00 2,840.00 15,448,400 0
24-Nov-2023 2,910.00 2,920.00 2,860.00 2,870.00 14,267,500 0
23-Nov-2023 2,890.00 2,940.00 2,880.00 2,900.00 12,834,000 0
22-Nov-2023 2,890.00 2,910.00 2,850.00 2,890.00 18,326,700 0
21-Nov-2023 2,900.00 2,910.00 2,850.00 2,890.00 18,138,400 0
20-Nov-2023 2,960.00 2,970.00 2,890.00 2,890.00 16,077,200 0
17-Nov-2023 2,950.00 2,960.00 2,900.00 2,950.00 15,896,300 0
16-Nov-2023 2,930.00 2,960.00 2,900.00 2,920.00 16,756,700 0
15-Nov-2023 3,000.00 3,020.00 2,920.00 2,920.00 24,992,600 0
14-Nov-2023 2,920.00 3,000.00 2,920.00 2,990.00 20,126,100 0
13-Nov-2023 3,020.00 3,030.00 2,910.00 2,910.00 25,503,300 0
10-Nov-2023 2,970.00 3,210.00 2,970.00 3,000.00 80,446,400 0
09-Nov-2023 2,950.00 2,990.00 2,900.00 2,960.00 20,524,500 0
08-Nov-2023 2,940.00 3,030.00 2,930.00 2,950.00 23,396,400 0
07-Nov-2023 2,960.00 2,990.00 2,880.00 2,940.00 19,593,700 0
06-Nov-2023 3,010.00 3,020.00 2,940.00 2,950.00 18,753,700 0
03-Nov-2023 2,980.00 3,070.00 2,950.00 3,000.00 21,603,600 0
02-Nov-2023 2,960.00 2,990.00 2,940.00 2,960.00 15,388,700 0
01-Nov-2023 3,000.00 3,040.00 2,920.00 2,950.00 28,335,400 0
31-Oct-2023 2,820.00 2,980.00 2,810.00 2,980.00 25,746,500 0
30-Oct-2023 2,830.00 2,860.00 2,780.00 2,820.00 17,086,300 0
27-Oct-2023 2,720.00 2,820.00 2,700.00 2,820.00 21,752,300 0
26-Oct-2023 2,670.00 2,750.00 2,650.00 2,730.00 23,353,800 0
25-Oct-2023 2,630.00 2,670.00 2,620.00 2,670.00 12,765,700 0
24-Oct-2023 2,630.00 2,630.00 2,580.00 2,610.00 13,408,500 0
23-Oct-2023 2,600.00 2,630.00 2,580.00 2,630.00 12,977,400 0
20-Oct-2023 2,630.00 2,640.00 2,600.00 2,600.00 12,053,900 0
19-Oct-2023 2,670.00 2,690.00 2,620.00 2,630.00 13,002,400 0
18-Oct-2023 2,670.00 2,690.00 2,640.00 2,670.00 11,858,000 0
17-Oct-2023 2,600.00 2,660.00 2,590.00 2,660.00 12,968,000 0
16-Oct-2023 2,690.00 2,700.00 2,560.00 2,580.00 21,445,100 0
13-Oct-2023 2,690.00 2,710.00 2,660.00 2,700.00 15,033,200 0
12-Oct-2023 2,700.00 2,710.00 2,670.00 2,690.00 9,494,800 0
11-Oct-2023 2,690.00 2,730.00 2,680.00 2,690.00 14,979,700 0
10-Oct-2023 2,700.00 2,730.00 2,530.00 2,690.00 20,548,100 0
09-Oct-2023 2,740.00 2,740.00 2,690.00 2,690.00 21,132,100 0
06-Oct-2023 2,730.00 2,740.00 2,690.00 2,740.00 15,463,800 0
05-Oct-2023 2,610.00 2,730.00 2,600.00 2,730.00 25,136,500 0
04-Oct-2023 2,600.00 2,620.00 2,570.00 2,620.00 13,750,200 0
03-Oct-2023 2,570.00 2,600.00 2,550.00 2,600.00 14,538,600 0
02-Oct-2023 2,530.00 2,620.00 2,520.00 2,570.00 19,095,500 0
29-Sep-2023 2,560.00 2,590.00 2,510.00 2,530.00 21,789,200 0
27-Sep-2023 2,590.00 2,630.00 2,550.00 2,560.00 14,045,000 0
26-Sep-2023 2,630.00 2,660.00 2,580.00 2,580.00 16,493,400 0
25-Sep-2023 2,630.00 2,660.00 2,580.00 2,620.00 14,174,000 0
22-Sep-2023 2,750.00 2,750.00 2,600.00 2,620.00 17,668,400 0
21-Sep-2023 2,720.00 2,760.00 2,690.00 2,750.00 26,563,200 0
20-Sep-2023 2,700.00 2,730.00 2,660.00 2,730.00 12,738,600 0
19-Sep-2023 2,670.00 2,740.00 2,580.00 2,690.00 24,463,300 0
18-Sep-2023 2,590.00 2,710.00 2,580.00 2,650.00 45,331,200 0
15-Sep-2023 2,280.00 2,650.00 2,280.00 2,570.00 65,042,200 0
14-Sep-2023 2,130.00 2,290.00 2,110.00 2,260.00 25,931,300 0
13-Sep-2023 2,070.00 2,130.00 2,050.00 2,130.00 10,428,300 0
12-Sep-2023 2,060.00 2,070.00 2,040.00 2,070.00 7,198,000 0
11-Sep-2023 2,020.00 2,060.00 2,010.00 2,060.00 5,731,200 0
08-Sep-2023 2,030.00 2,040.00 1,995.00 2,000.00 6,249,300 0
07-Sep-2023 2,010.00 2,040.00 2,000.00 2,030.00 7,165,000 0
06-Sep-2023 2,050.00 2,060.00 1,995.00 2,010.00 10,857,800 0
05-Sep-2023 2,130.00 2,130.00 2,010.00 2,050.00 17,319,000 0
04-Sep-2023 2,160.00 2,180.00 2,110.00 2,110.00 11,833,800 0
01-Sep-2023 2,180.00 2,190.00 2,150.00 2,150.00 7,344,800 0
31-Aug-2023 2,180.00 2,190.00 2,120.00 2,180.00 14,872,200 0
30-Aug-2023 2,180.00 2,190.00 2,170.00 2,170.00 21,487,700 0
29-Aug-2023 2,170.00 2,200.00 2,150.00 2,180.00 19,402,300 0