Price History - TPIA

Kembali ke Company
Ticker: TPIA
Company: PT Chandra Asri Pacific Tbk
Date Open High Low Close Volume Value
28-Aug-2023 2,160.00 2,170.00 2,150.00 2,160.00 25,425,700 0
25-Aug-2023 2,200.00 2,210.00 2,160.00 2,160.00 9,019,100 0
24-Aug-2023 2,150.00 2,250.00 2,140.00 2,200.00 31,902,300 0
23-Aug-2023 2,130.00 2,170.00 2,120.00 2,150.00 5,567,400 0
22-Aug-2023 2,160.00 2,160.00 2,110.00 2,120.00 5,331,300 0
21-Aug-2023 2,150.00 2,160.00 2,130.00 2,160.00 5,321,300 0
18-Aug-2023 2,160.00 2,160.00 2,120.00 2,150.00 6,394,600 0
16-Aug-2023 2,140.00 2,170.00 2,110.00 2,170.00 4,455,100 0
15-Aug-2023 2,180.00 2,180.00 2,130.00 2,140.00 3,955,200 0
14-Aug-2023 2,150.00 2,180.00 2,120.00 2,170.00 7,288,900 0
11-Aug-2023 2,090.00 2,160.00 2,080.00 2,150.00 8,382,400 0
10-Aug-2023 2,070.00 2,100.00 2,060.00 2,090.00 5,881,100 0
09-Aug-2023 2,080.00 2,080.00 2,050.00 2,070.00 5,569,100 0
08-Aug-2023 2,060.00 2,090.00 2,050.00 2,070.00 4,973,200 0
07-Aug-2023 2,080.00 2,080.00 2,050.00 2,060.00 4,129,600 0
04-Aug-2023 2,070.00 2,080.00 2,050.00 2,080.00 5,197,700 0
03-Aug-2023 2,060.00 2,080.00 2,050.00 2,070.00 4,340,900 0
02-Aug-2023 2,080.00 2,090.00 2,060.00 2,060.00 5,950,700 0
01-Aug-2023 2,100.00 2,100.00 2,070.00 2,090.00 5,141,900 0
31-Jul-2023 2,090.00 2,120.00 2,050.00 2,120.00 5,775,200 0
28-Jul-2023 2,080.00 2,090.00 2,050.00 2,090.00 5,539,400 0
27-Jul-2023 2,070.00 2,080.00 2,050.00 2,070.00 4,300,800 0
26-Jul-2023 2,060.00 2,080.00 2,060.00 2,060.00 3,726,800 0
25-Jul-2023 2,060.00 2,080.00 2,040.00 2,040.00 3,784,900 0
24-Jul-2023 2,050.00 2,070.00 2,050.00 2,060.00 2,312,100 0
21-Jul-2023 2,050.00 2,050.00 2,030.00 2,040.00 7,029,600 0
20-Jul-2023 2,060.00 2,070.00 2,040.00 2,040.00 6,277,100 0
18-Jul-2023 2,090.00 2,090.00 2,040.00 2,050.00 7,219,800 0
17-Jul-2023 2,060.00 2,090.00 2,030.00 2,090.00 8,179,900 0
14-Jul-2023 2,080.00 2,080.00 2,040.00 2,040.00 8,630,900 0
13-Jul-2023 2,050.00 2,080.00 2,030.00 2,080.00 6,997,000 0
12-Jul-2023 2,070.00 2,080.00 2,040.00 2,050.00 5,590,400 0
11-Jul-2023 2,070.00 2,080.00 2,050.00 2,070.00 5,184,800 0
10-Jul-2023 2,090.00 2,090.00 2,050.00 2,070.00 7,015,300 0
07-Jul-2023 2,070.00 2,090.00 2,060.00 2,090.00 6,582,000 0
06-Jul-2023 2,100.00 2,100.00 2,050.00 2,070.00 9,041,500 0
05-Jul-2023 2,080.00 2,100.00 2,050.00 2,100.00 9,919,600 0
04-Jul-2023 2,120.00 2,120.00 2,080.00 2,080.00 6,489,600 0
03-Jul-2023 2,100.00 2,150.00 2,070.00 2,150.00 5,837,800 0
27-Jun-2023 2,080.00 2,120.00 2,070.00 2,100.00 3,564,600 0
26-Jun-2023 2,080.00 2,090.00 2,060.00 2,070.00 7,468,000 0
23-Jun-2023 2,080.00 2,080.00 2,040.00 2,080.00 8,365,900 0
22-Jun-2023 2,100.00 2,110.00 2,060.00 2,080.00 10,702,900 0
21-Jun-2023 2,080.00 2,100.00 2,060.00 2,100.00 10,103,800 0
20-Jun-2023 2,110.00 2,110.00 2,080.00 2,080.00 8,925,300 0
19-Jun-2023 2,080.00 2,110.00 2,070.00 2,070.00 9,686,100 0
16-Jun-2023 2,090.00 2,110.00 2,070.00 2,070.00 16,722,100 0
15-Jun-2023 2,080.00 2,080.00 2,040.00 2,070.00 16,248,600 0
14-Jun-2023 2,080.00 2,080.00 2,050.00 2,080.00 10,864,400 0
13-Jun-2023 2,080.00 2,090.00 2,050.00 2,070.00 13,791,000 0
12-Jun-2023 2,060.00 2,070.00 2,040.00 2,060.00 13,095,600 0
09-Jun-2023 2,060.00 2,090.00 2,040.00 2,050.00 10,263,800 0
08-Jun-2023 2,080.00 2,080.00 2,010.00 2,030.00 20,585,100 0
07-Jun-2023 2,070.00 2,070.00 2,020.00 2,070.00 12,985,000 0
06-Jun-2023 2,070.00 2,080.00 2,010.00 2,050.00 10,453,200 0
05-Jun-2023 2,140.00 2,140.00 2,040.00 2,040.00 13,248,700 0
31-May-2023 2,150.00 2,160.00 2,110.00 2,140.00 8,461,700 0
30-May-2023 2,160.00 2,170.00 2,120.00 2,150.00 7,653,900 0
29-May-2023 2,120.00 2,160.00 2,120.00 2,160.00 8,671,700 0
26-May-2023 2,120.00 2,140.00 2,100.00 2,100.00 9,566,400 0
25-May-2023 2,150.00 2,150.00 2,090.00 2,110.00 8,853,000 0
24-May-2023 2,100.00 2,160.00 2,060.00 2,130.00 11,264,200 0
23-May-2023 2,150.00 2,150.00 2,070.00 2,100.00 6,406,700 0
22-May-2023 2,190.00 2,200.00 2,130.00 2,140.00 9,215,500 0
19-May-2023 2,260.00 2,260.00 2,190.00 2,190.00 6,020,200 0
17-May-2023 2,230.00 2,260.00 2,210.00 2,260.00 7,622,100 0
16-May-2023 2,270.00 2,270.00 2,200.00 2,220.00 8,650,300 0
15-May-2023 2,230.00 2,280.00 2,220.00 2,270.00 7,154,000 0
12-May-2023 2,240.00 2,260.00 2,220.00 2,220.00 7,447,200 0
11-May-2023 2,280.00 2,280.00 2,240.00 2,240.00 7,042,700 0
10-May-2023 2,260.00 2,280.00 2,240.00 2,280.00 8,614,000 0
09-May-2023 2,270.00 2,290.00 2,250.00 2,250.00 7,503,800 0
08-May-2023 2,250.00 2,290.00 2,250.00 2,270.00 7,660,800 0
05-May-2023 2,290.00 2,300.00 2,250.00 2,270.00 7,607,700 0
04-May-2023 2,300.00 2,310.00 2,250.00 2,310.00 10,215,200 0
03-May-2023 2,350.00 2,350.00 2,290.00 2,310.00 8,517,400 0
02-May-2023 2,360.00 2,360.00 2,310.00 2,320.00 7,571,500 0
28-Apr-2023 2,310.00 2,360.00 2,310.00 2,360.00 7,078,600 0
27-Apr-2023 2,330.00 2,330.00 2,280.00 2,300.00 7,632,600 0
26-Apr-2023 2,260.00 2,330.00 2,260.00 2,330.00 9,448,700 0
18-Apr-2023 2,280.00 2,290.00 2,250.00 2,280.00 7,467,800 0
17-Apr-2023 2,230.00 2,290.00 2,210.00 2,290.00 8,529,300 0
14-Apr-2023 2,260.00 2,260.00 2,230.00 2,230.00 8,276,700 0
13-Apr-2023 2,230.00 2,250.00 2,200.00 2,230.00 7,346,300 0
12-Apr-2023 2,230.00 2,250.00 2,220.00 2,230.00 7,747,700 0
11-Apr-2023 2,260.00 2,260.00 2,220.00 2,230.00 7,739,300 0
10-Apr-2023 2,260.00 2,290.00 2,250.00 2,250.00 7,738,800 0
06-Apr-2023 2,270.00 2,290.00 2,250.00 2,290.00 9,220,200 0
05-Apr-2023 2,280.00 2,290.00 2,250.00 2,290.00 7,988,600 0
04-Apr-2023 2,320.00 2,320.00 2,280.00 2,280.00 7,127,600 0
03-Apr-2023 2,330.00 2,330.00 2,290.00 2,320.00 7,128,700 0
31-Mar-2023 2,290.00 2,340.00 2,280.00 2,340.00 7,840,300 0
30-Mar-2023 2,320.00 2,320.00 2,280.00 2,280.00 7,509,700 0
29-Mar-2023 2,300.00 2,320.00 2,280.00 2,320.00 7,812,700 0
28-Mar-2023 2,260.00 2,300.00 2,250.00 2,300.00 7,909,800 0
27-Mar-2023 2,270.00 2,280.00 2,230.00 2,260.00 7,153,900 0
24-Mar-2023 2,250.00 2,290.00 2,250.00 2,270.00 7,665,200 0
21-Mar-2023 2,240.00 2,280.00 2,230.00 2,250.00 8,068,700 0
20-Mar-2023 2,270.00 2,270.00 2,170.00 2,230.00 8,183,200 0
17-Mar-2023 2,230.00 2,270.00 2,210.00 2,270.00 11,414,700 0