Price History - TPIA

Kembali ke Company
Ticker: TPIA
Company: PT Chandra Asri Pacific Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 2,220.00 2,260.00 2,190.00 2,220.00 6,400,200 0
15-Mar-2023 2,240.00 2,250.00 2,220.00 2,220.00 8,071,100 0
14-Mar-2023 2,230.00 2,240.00 2,170.00 2,230.00 7,028,800 0
13-Mar-2023 2,300.00 2,300.00 2,220.00 2,240.00 8,504,200 0
10-Mar-2023 2,200.00 2,360.00 2,180.00 2,360.00 9,444,900 0
09-Mar-2023 2,180.00 2,240.00 2,180.00 2,200.00 10,899,700 0
08-Mar-2023 2,220.00 2,230.00 2,130.00 2,170.00 16,209,600 0
07-Mar-2023 2,260.00 2,270.00 2,220.00 2,220.00 9,840,900 0
06-Mar-2023 2,270.00 2,280.00 2,210.00 2,240.00 11,206,200 0
03-Mar-2023 2,280.00 2,290.00 2,200.00 2,240.00 12,645,700 0
02-Mar-2023 2,300.00 2,310.00 2,250.00 2,250.00 10,364,500 0
01-Mar-2023 2,320.00 2,330.00 2,280.00 2,290.00 9,969,000 0
28-Feb-2023 2,320.00 2,320.00 2,290.00 2,310.00 10,287,900 0
27-Feb-2023 2,320.00 2,330.00 2,280.00 2,310.00 7,232,100 0
24-Feb-2023 2,320.00 2,340.00 2,300.00 2,310.00 6,252,100 0
23-Feb-2023 2,310.00 2,320.00 2,290.00 2,320.00 9,485,200 0
22-Feb-2023 2,330.00 2,330.00 2,290.00 2,310.00 8,462,500 0
21-Feb-2023 2,310.00 2,330.00 2,290.00 2,330.00 9,541,400 0
20-Feb-2023 2,310.00 2,330.00 2,290.00 2,300.00 10,031,200 0
17-Feb-2023 2,310.00 2,340.00 2,300.00 2,310.00 9,827,100 0
16-Feb-2023 2,320.00 2,340.00 2,300.00 2,310.00 10,594,800 0
15-Feb-2023 2,340.00 2,340.00 2,310.00 2,310.00 8,982,700 0
14-Feb-2023 2,320.00 2,340.00 2,320.00 2,330.00 9,131,800 0
13-Feb-2023 2,350.00 2,350.00 2,320.00 2,320.00 10,333,200 0
10-Feb-2023 2,340.00 2,350.00 2,300.00 2,350.00 9,360,600 0
09-Feb-2023 2,330.00 2,340.00 2,310.00 2,330.00 9,621,600 0
08-Feb-2023 2,340.00 2,340.00 2,310.00 2,340.00 8,730,700 0
07-Feb-2023 2,330.00 2,340.00 2,310.00 2,340.00 9,602,900 0
06-Feb-2023 2,320.00 2,350.00 2,310.00 2,340.00 10,004,500 0
03-Feb-2023 2,330.00 2,330.00 2,310.00 2,320.00 10,021,800 0
02-Feb-2023 2,280.00 2,330.00 2,280.00 2,330.00 10,582,200 0
01-Feb-2023 2,310.00 2,340.00 2,280.00 2,280.00 10,663,700 0
31-Jan-2023 2,340.00 2,340.00 2,310.00 2,310.00 9,134,300 0
30-Jan-2023 2,350.00 2,350.00 2,330.00 2,340.00 8,867,400 0
27-Jan-2023 2,350.00 2,360.00 2,330.00 2,350.00 9,119,000 0
26-Jan-2023 2,350.00 2,350.00 2,330.00 2,330.00 10,025,400 0
25-Jan-2023 2,350.00 2,370.00 2,340.00 2,360.00 8,752,000 0
24-Jan-2023 2,350.00 2,370.00 2,330.00 2,350.00 9,529,000 0
20-Jan-2023 2,360.00 2,380.00 2,320.00 2,350.00 11,965,400 0
19-Jan-2023 2,350.00 2,360.00 2,330.00 2,360.00 10,120,000 0
18-Jan-2023 2,370.00 2,380.00 2,340.00 2,340.00 9,251,500 0
17-Jan-2023 2,350.00 2,380.00 2,320.00 2,380.00 10,237,400 0
16-Jan-2023 2,360.00 2,360.00 2,330.00 2,340.00 9,168,700 0
13-Jan-2023 2,360.00 2,360.00 2,330.00 2,350.00 9,410,600 0
12-Jan-2023 2,360.00 2,380.00 2,340.00 2,360.00 9,577,300 0
11-Jan-2023 2,340.00 2,360.00 2,310.00 2,360.00 9,771,000 0
10-Jan-2023 2,340.00 2,350.00 2,320.00 2,320.00 7,164,400 0
09-Jan-2023 2,340.00 2,350.00 2,320.00 2,350.00 10,161,900 0
06-Jan-2023 2,320.00 2,360.00 2,320.00 2,340.00 9,911,900 0
05-Jan-2023 2,380.00 2,390.00 2,300.00 2,350.00 9,539,500 0
04-Jan-2023 2,470.00 2,490.00 2,400.00 2,400.00 9,371,500 0
03-Jan-2023 2,500.00 2,510.00 2,420.00 2,470.00 8,799,500 0
02-Jan-2023 2,550.00 2,560.00 2,500.00 2,510.00 10,137,300 0
30-Dec-2022 2,600.00 2,610.00 2,540.00 2,570.00 10,979,600 0