PT Chandra Asri Pacific Tbk (IDX:TPIA)
Indonesia
· Delayed Price · Currency is IDR 7,600.00
-25.00 (-0.33%)
At close: Dec 5, 2025
IDX:TPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,625.00 | 7,750.00 | 7,450.00 | 7,600.00 | 7,600.00 | -0.33% | 10,056,100 |
| Dec 4, 2025 | 7,825.00 | 7,825.00 | 7,625.00 | 7,625.00 | 7,625.00 | -2.24% | 9,115,100 |
| Dec 3, 2025 | 7,825.00 | 7,875.00 | 7,600.00 | 7,800.00 | 7,800.00 | 0.32% | 17,604,400 |
| Dec 2, 2025 | 7,400.00 | 7,875.00 | 7,400.00 | 7,775.00 | 7,775.00 | 5.07% | 26,351,200 |
| Dec 1, 2025 | 7,500.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,400.00 | - | 8,605,600 |
| Nov 28, 2025 | 7,375.00 | 7,550.00 | 7,300.00 | 7,400.00 | 7,400.00 | 0.34% | 12,437,400 |
| Nov 27, 2025 | 7,200.00 | 7,450.00 | 7,175.00 | 7,375.00 | 7,375.00 | 2.79% | 16,226,300 |
| Nov 26, 2025 | 7,175.00 | 7,225.00 | 7,025.00 | 7,175.00 | 7,175.00 | - | 10,598,900 |
| Nov 25, 2025 | 7,150.00 | 7,200.00 | 7,025.00 | 7,175.00 | 7,175.00 | 0.35% | 9,998,400 |
| Nov 24, 2025 | 7,250.00 | 7,300.00 | 7,150.00 | 7,150.00 | 7,150.00 | -1.72% | 37,888,100 |
| Nov 21, 2025 | 7,150.00 | 7,275.00 | 7,100.00 | 7,275.00 | 7,275.00 | 1.04% | 5,916,400 |
| Nov 20, 2025 | 7,225.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 5,701,600 |
| Nov 19, 2025 | 7,600.00 | 7,650.00 | 7,200.00 | 7,200.00 | 7,200.00 | -4.00% | 15,766,900 |
| Nov 18, 2025 | 7,150.00 | 7,650.00 | 7,150.00 | 7,500.00 | 7,500.00 | 5.63% | 40,024,000 |
| Nov 17, 2025 | 7,050.00 | 7,150.00 | 7,025.00 | 7,100.00 | 7,100.00 | 1.43% | 6,656,600 |
| Nov 14, 2025 | 7,000.00 | 7,050.00 | 6,950.00 | 7,000.00 | 7,000.00 | - | 5,238,200 |
| Nov 13, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.36% | 7,793,400 |
| Nov 12, 2025 | 7,100.00 | 7,300.00 | 7,025.00 | 7,025.00 | 7,025.00 | -0.35% | 15,306,500 |
| Nov 11, 2025 | 7,050.00 | 7,075.00 | 6,950.00 | 7,050.00 | 7,050.00 | 0.36% | 8,503,500 |
| Nov 10, 2025 | 7,075.00 | 7,150.00 | 7,000.00 | 7,025.00 | 7,021.16 | -0.35% | 11,020,500 |
| Nov 7, 2025 | 7,125.00 | 7,150.00 | 7,000.00 | 7,050.00 | 7,046.14 | - | 6,587,300 |
| Nov 6, 2025 | 7,050.00 | 7,175.00 | 7,025.00 | 7,050.00 | 7,046.14 | 0.36% | 6,473,900 |
| Nov 5, 2025 | 7,000.00 | 7,050.00 | 6,950.00 | 7,025.00 | 7,021.16 | 0.36% | 4,810,900 |
| Nov 4, 2025 | 7,200.00 | 7,250.00 | 7,000.00 | 7,000.00 | 6,996.17 | -2.10% | 8,309,100 |
| Nov 3, 2025 | 7,025.00 | 7,175.00 | 7,000.00 | 7,150.00 | 7,146.09 | 2.88% | 7,776,600 |
| Oct 31, 2025 | 7,100.00 | 7,150.00 | 6,950.00 | 6,950.00 | 6,946.20 | -1.42% | 8,316,000 |
| Oct 30, 2025 | 7,100.00 | 7,125.00 | 7,025.00 | 7,050.00 | 7,046.14 | - | 4,353,500 |
| Oct 29, 2025 | 7,175.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,046.14 | -1.40% | 6,719,100 |
| Oct 28, 2025 | 7,450.00 | 7,475.00 | 7,075.00 | 7,150.00 | 7,146.09 | -3.38% | 13,533,000 |
| Oct 27, 2025 | 7,350.00 | 7,650.00 | 7,075.00 | 7,400.00 | 7,395.95 | 1.72% | 25,760,900 |
| Oct 24, 2025 | 7,150.00 | 7,650.00 | 7,150.00 | 7,275.00 | 7,271.02 | 1.75% | 20,083,400 |
| Oct 23, 2025 | 7,100.00 | 7,175.00 | 7,075.00 | 7,150.00 | 7,146.09 | 1.06% | 3,322,300 |
| Oct 22, 2025 | 7,175.00 | 7,200.00 | 7,025.00 | 7,075.00 | 7,071.13 | -1.39% | 6,510,300 |
| Oct 21, 2025 | 7,050.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,171.08 | 2.14% | 5,941,900 |
| Oct 20, 2025 | 7,000.00 | 7,125.00 | 6,950.00 | 7,025.00 | 7,021.16 | 1.44% | 6,296,500 |
| Oct 17, 2025 | 7,150.00 | 7,200.00 | 6,825.00 | 6,925.00 | 6,921.21 | -3.15% | 10,986,500 |
| Oct 16, 2025 | 7,200.00 | 7,275.00 | 7,150.00 | 7,150.00 | 7,146.09 | -0.35% | 8,230,000 |
| Oct 15, 2025 | 7,550.00 | 7,600.00 | 7,175.00 | 7,175.00 | 7,171.08 | -4.01% | 17,044,400 |
| Oct 14, 2025 | 8,100.00 | 8,125.00 | 7,250.00 | 7,475.00 | 7,470.91 | -7.14% | 25,380,200 |
| Oct 13, 2025 | 8,000.00 | 8,350.00 | 7,925.00 | 8,050.00 | 8,045.60 | -0.62% | 24,743,900 |
| Oct 10, 2025 | 7,775.00 | 8,500.00 | 7,675.00 | 8,100.00 | 8,095.57 | 4.85% | 43,532,400 |
| Oct 9, 2025 | 7,775.00 | 7,875.00 | 7,625.00 | 7,725.00 | 7,720.77 | 0.32% | 10,488,400 |
| Oct 8, 2025 | 7,775.00 | 7,825.00 | 7,575.00 | 7,700.00 | 7,695.79 | - | 10,712,700 |
| Oct 7, 2025 | 7,925.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,695.79 | -1.91% | 24,632,000 |
| Oct 6, 2025 | 7,625.00 | 8,000.00 | 7,625.00 | 7,850.00 | 7,845.71 | 3.63% | 27,973,500 |
| Oct 3, 2025 | 7,625.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,570.86 | - | 7,137,500 |
| Oct 2, 2025 | 7,700.00 | 7,725.00 | 7,575.00 | 7,575.00 | 7,570.86 | -1.30% | 8,012,000 |
| Oct 1, 2025 | 7,800.00 | 8,050.00 | 7,650.00 | 7,675.00 | 7,670.80 | -0.65% | 17,775,200 |
| Sep 30, 2025 | 7,825.00 | 7,850.00 | 7,600.00 | 7,725.00 | 7,720.77 | -0.96% | 13,289,100 |
| Sep 29, 2025 | 7,650.00 | 8,125.00 | 7,625.00 | 7,800.00 | 7,795.73 | 1.96% | 12,921,300 |
| Sep 26, 2025 | 7,725.00 | 7,775.00 | 7,650.00 | 7,650.00 | 7,645.82 | -0.97% | 4,792,200 |
| Sep 25, 2025 | 7,875.00 | 7,900.00 | 7,725.00 | 7,725.00 | 7,720.77 | -1.90% | 4,998,500 |
| Sep 24, 2025 | 7,900.00 | 7,975.00 | 7,775.00 | 7,875.00 | 7,870.69 | -0.32% | 8,569,200 |
| Sep 23, 2025 | 7,925.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,895.68 | 0.32% | 7,707,300 |
| Sep 22, 2025 | 8,050.00 | 8,075.00 | 7,800.00 | 7,875.00 | 7,870.69 | -1.56% | 7,119,400 |
| Sep 19, 2025 | 8,025.00 | 8,300.00 | 7,800.00 | 8,000.00 | 7,995.62 | - | 18,100,400 |
| Sep 18, 2025 | 8,175.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,995.62 | -1.54% | 11,263,200 |
| Sep 17, 2025 | 8,000.00 | 8,200.00 | 7,950.00 | 8,125.00 | 8,120.56 | 1.25% | 8,053,700 |
| Sep 16, 2025 | 7,975.00 | 8,025.00 | 7,900.00 | 8,025.00 | 8,020.61 | 0.94% | 5,402,800 |
| Sep 15, 2025 | 7,900.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,945.65 | 0.63% | 8,005,600 |
| Sep 12, 2025 | 7,850.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,895.68 | 1.28% | 7,539,100 |
| Sep 11, 2025 | 7,625.00 | 7,875.00 | 7,600.00 | 7,800.00 | 7,795.73 | 2.97% | 8,323,100 |
| Sep 10, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,570.86 | - | 7,256,100 |
| Sep 9, 2025 | 7,900.00 | 7,950.00 | 7,575.00 | 7,575.00 | 7,570.86 | -5.31% | 8,313,100 |
| Sep 8, 2025 | 8,175.00 | 8,325.00 | 8,000.00 | 8,000.00 | 7,995.62 | -1.54% | 6,462,700 |
| Sep 4, 2025 | 8,150.00 | 8,175.00 | 8,075.00 | 8,125.00 | 8,120.56 | -0.61% | 3,507,500 |
| Sep 3, 2025 | 8,075.00 | 8,175.00 | 8,000.00 | 8,175.00 | 8,170.53 | 1.24% | 6,490,300 |
| Sep 2, 2025 | 8,200.00 | 8,275.00 | 8,050.00 | 8,075.00 | 8,070.58 | -1.52% | 6,674,600 |
| Sep 1, 2025 | 8,075.00 | 8,225.00 | 8,000.00 | 8,200.00 | 8,195.51 | -0.61% | 5,859,600 |
| Aug 29, 2025 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,245.49 | -2.37% | 8,033,400 |
| Aug 28, 2025 | 8,700.00 | 8,700.00 | 8,450.00 | 8,450.00 | 8,445.38 | -2.03% | 5,579,200 |
| Aug 27, 2025 | 8,750.00 | 8,800.00 | 8,625.00 | 8,625.00 | 8,620.28 | -1.43% | 6,205,800 |
| Aug 26, 2025 | 8,750.00 | 8,775.00 | 8,500.00 | 8,750.00 | 8,745.21 | - | 19,478,700 |
| Aug 25, 2025 | 8,800.00 | 8,825.00 | 8,700.00 | 8,750.00 | 8,745.21 | -0.28% | 4,378,000 |
| Aug 22, 2025 | 8,825.00 | 8,875.00 | 8,750.00 | 8,775.00 | 8,770.20 | -0.85% | 3,876,700 |
| Aug 21, 2025 | 9,075.00 | 9,075.00 | 8,775.00 | 8,850.00 | 8,845.16 | -0.56% | 8,649,600 |
| Aug 20, 2025 | 9,175.00 | 9,175.00 | 8,825.00 | 8,900.00 | 8,895.13 | -0.56% | 7,552,100 |
| Aug 19, 2025 | 9,400.00 | 9,400.00 | 8,950.00 | 8,950.00 | 8,945.10 | -2.72% | 7,789,800 |
| Aug 15, 2025 | 9,475.00 | 9,475.00 | 9,125.00 | 9,200.00 | 9,194.97 | - | 5,990,900 |
| Aug 14, 2025 | 9,125.00 | 9,200.00 | 9,075.00 | 9,200.00 | 9,194.97 | 0.82% | 6,203,400 |
| Aug 13, 2025 | 8,975.00 | 9,125.00 | 8,975.00 | 9,125.00 | 9,120.01 | 1.96% | 5,838,500 |
| Aug 12, 2025 | 8,850.00 | 8,975.00 | 8,800.00 | 8,950.00 | 8,945.10 | 1.70% | 3,597,900 |
| Aug 11, 2025 | 8,900.00 | 8,925.00 | 8,775.00 | 8,800.00 | 8,795.19 | -0.28% | 5,058,100 |
| Aug 8, 2025 | 9,200.00 | 9,250.00 | 8,825.00 | 8,825.00 | 8,820.17 | -2.22% | 8,951,700 |
| Aug 7, 2025 | 9,075.00 | 9,150.00 | 8,950.00 | 9,025.00 | 9,020.06 | 0.28% | 6,023,600 |
| Aug 6, 2025 | 9,075.00 | 9,175.00 | 9,000.00 | 9,000.00 | 8,995.08 | -0.55% | 4,460,900 |
| Aug 5, 2025 | 9,275.00 | 9,300.00 | 9,025.00 | 9,050.00 | 9,045.05 | -1.63% | 5,006,100 |
| Aug 4, 2025 | 9,600.00 | 9,625.00 | 9,175.00 | 9,200.00 | 9,194.97 | -4.17% | 10,002,400 |
| Aug 1, 2025 | 9,400.00 | 10,000.00 | 9,400.00 | 9,600.00 | 9,594.75 | 3.50% | 23,611,000 |
| Jul 31, 2025 | 9,300.00 | 9,350.00 | 9,225.00 | 9,275.00 | 9,269.93 | - | 6,161,700 |
| Jul 30, 2025 | 9,400.00 | 9,400.00 | 9,275.00 | 9,275.00 | 9,269.93 | -1.33% | 4,234,600 |
| Jul 29, 2025 | 9,475.00 | 9,475.00 | 9,275.00 | 9,400.00 | 9,394.86 | -0.27% | 6,497,200 |
| Jul 28, 2025 | 9,225.00 | 9,425.00 | 9,225.00 | 9,425.00 | 9,419.84 | 2.17% | 9,868,300 |
| Jul 25, 2025 | 9,075.00 | 9,225.00 | 8,975.00 | 9,225.00 | 9,219.95 | 1.37% | 5,980,100 |
| Jul 24, 2025 | 9,050.00 | 9,100.00 | 8,950.00 | 9,100.00 | 9,095.02 | 0.55% | 5,661,800 |
| Jul 23, 2025 | 8,825.00 | 9,050.00 | 8,750.00 | 9,050.00 | 9,045.05 | 2.55% | 16,296,700 |
| Jul 22, 2025 | 9,350.00 | 9,425.00 | 8,750.00 | 8,825.00 | 8,820.17 | -5.36% | 19,920,700 |
| Jul 21, 2025 | 9,500.00 | 9,525.00 | 9,300.00 | 9,325.00 | 9,319.90 | -0.80% | 9,437,700 |
| Jul 18, 2025 | 9,700.00 | 9,775.00 | 9,400.00 | 9,400.00 | 9,394.86 | -2.84% | 14,513,400 |
| Jul 17, 2025 | 9,600.00 | 9,750.00 | 9,550.00 | 9,675.00 | 9,669.71 | 1.04% | 12,986,600 |