PT Chandra Asri Pacific Tbk (IDX:TPIA)
Indonesia
· Delayed Price · Currency is IDR 6,325.00
+950.00 (17.67%)
At close: Mar 6, 2026
IDX:TPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,400.00 | 6,325.00 | 5,275.00 | 6,325.00 | 6,325.00 | 17.67% | 20,493,600 |
| Mar 5, 2026 | 5,475.00 | 5,525.00 | 5,300.00 | 5,375.00 | 5,375.00 | 0.47% | 15,335,400 |
| Mar 4, 2026 | 5,550.00 | 5,725.00 | 5,175.00 | 5,350.00 | 5,350.00 | -8.15% | 21,333,300 |
| Mar 3, 2026 | 6,050.00 | 6,125.00 | 5,825.00 | 5,825.00 | 5,825.00 | -2.51% | 10,687,500 |
| Mar 2, 2026 | 6,525.00 | 6,525.00 | 5,975.00 | 5,975.00 | 5,975.00 | -10.82% | 13,373,700 |
| Feb 27, 2026 | 6,900.00 | 6,950.00 | 6,700.00 | 6,700.00 | 6,700.00 | -3.60% | 19,104,200 |
| Feb 26, 2026 | 6,975.00 | 7,100.00 | 6,875.00 | 6,950.00 | 6,950.00 | 0.36% | 7,646,400 |
| Feb 25, 2026 | 7,150.00 | 7,200.00 | 6,925.00 | 6,925.00 | 6,925.00 | -3.82% | 5,659,000 |
| Feb 24, 2026 | 7,200.00 | 7,275.00 | 7,000.00 | 7,200.00 | 7,200.00 | 0.70% | 9,446,100 |
| Feb 23, 2026 | 6,800.00 | 7,250.00 | 6,775.00 | 7,150.00 | 7,150.00 | 6.32% | 12,277,400 |
| Feb 20, 2026 | 6,775.00 | 6,800.00 | 6,650.00 | 6,725.00 | 6,725.00 | -0.74% | 5,921,800 |
| Feb 19, 2026 | 6,975.00 | 6,975.00 | 6,775.00 | 6,775.00 | 6,775.00 | -1.81% | 7,132,000 |
| Feb 18, 2026 | 7,075.00 | 7,150.00 | 6,850.00 | 6,900.00 | 6,900.00 | -2.47% | 10,508,100 |
| Feb 13, 2026 | 7,225.00 | 7,225.00 | 6,950.00 | 7,075.00 | 7,075.00 | -2.08% | 11,842,800 |
| Feb 12, 2026 | 7,375.00 | 7,400.00 | 7,225.00 | 7,225.00 | 7,225.00 | -1.37% | 5,596,500 |
| Feb 11, 2026 | 7,200.00 | 7,375.00 | 7,150.00 | 7,325.00 | 7,325.00 | 1.74% | 12,774,400 |
| Feb 10, 2026 | 7,100.00 | 7,250.00 | 7,075.00 | 7,200.00 | 7,200.00 | 1.41% | 6,770,000 |
| Feb 9, 2026 | 7,125.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 4,907,200 |
| Feb 6, 2026 | 7,200.00 | 7,200.00 | 6,925.00 | 7,100.00 | 7,100.00 | -2.07% | 11,713,600 |
| Feb 5, 2026 | 6,900.00 | 7,250.00 | 6,850.00 | 7,250.00 | 7,250.00 | 5.84% | 17,570,700 |
| Feb 4, 2026 | 6,425.00 | 7,025.00 | 6,425.00 | 6,850.00 | 6,850.00 | 4.98% | 17,508,300 |
| Feb 3, 2026 | 5,775.00 | 6,600.00 | 5,300.00 | 6,525.00 | 6,525.00 | 10.59% | 21,784,200 |
| Feb 2, 2026 | 6,450.00 | 6,450.00 | 5,600.00 | 5,900.00 | 5,900.00 | -8.53% | 8,051,700 |
| Jan 30, 2026 | 6,300.00 | 6,450.00 | 6,200.00 | 6,450.00 | 6,450.00 | 2.38% | 10,070,200 |
| Jan 29, 2026 | 6,350.00 | 6,500.00 | 5,650.00 | 6,300.00 | 6,300.00 | -4.55% | 21,595,600 |
| Jan 28, 2026 | 6,700.00 | 6,825.00 | 6,075.00 | 6,600.00 | 6,600.00 | -5.71% | 14,906,300 |
| Jan 27, 2026 | 6,750.00 | 7,000.00 | 6,650.00 | 7,000.00 | 7,000.00 | 2.94% | 6,585,400 |
| Jan 26, 2026 | 6,725.00 | 6,800.00 | 6,550.00 | 6,800.00 | 6,800.00 | 2.26% | 5,886,800 |
| Jan 23, 2026 | 6,850.00 | 6,875.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.56% | 6,038,600 |
| Jan 22, 2026 | 7,000.00 | 7,050.00 | 6,825.00 | 6,825.00 | 6,825.00 | -2.50% | 7,481,000 |
| Jan 21, 2026 | 7,000.00 | 7,000.00 | 6,850.00 | 7,000.00 | 7,000.00 | - | 6,237,200 |
| Jan 20, 2026 | 7,000.00 | 7,000.00 | 6,875.00 | 7,000.00 | 7,000.00 | - | 5,409,700 |
| Jan 19, 2026 | 6,650.00 | 7,000.00 | 6,650.00 | 7,000.00 | 7,000.00 | 4.87% | 12,336,500 |
| Jan 15, 2026 | 6,550.00 | 6,750.00 | 6,550.00 | 6,675.00 | 6,675.00 | 1.52% | 6,835,800 |
| Jan 14, 2026 | 6,600.00 | 6,725.00 | 6,575.00 | 6,575.00 | 6,575.00 | -1.87% | 7,729,600 |
| Jan 13, 2026 | 6,500.00 | 6,700.00 | 6,325.00 | 6,700.00 | 6,700.00 | 3.08% | 10,064,900 |
| Jan 12, 2026 | 6,725.00 | 6,725.00 | 6,450.00 | 6,500.00 | 6,500.00 | -3.35% | 12,090,700 |
| Jan 9, 2026 | 6,825.00 | 6,850.00 | 6,700.00 | 6,725.00 | 6,725.00 | -0.74% | 7,277,000 |
| Jan 8, 2026 | 6,875.00 | 6,950.00 | 6,775.00 | 6,775.00 | 6,775.00 | -1.09% | 8,091,400 |
| Jan 7, 2026 | 7,050.00 | 7,075.00 | 6,825.00 | 6,850.00 | 6,850.00 | -2.84% | 14,328,700 |
| Jan 6, 2026 | 7,100.00 | 7,100.00 | 7,025.00 | 7,050.00 | 7,050.00 | -1.05% | 6,019,300 |
| Jan 5, 2026 | 7,125.00 | 7,125.00 | 7,000.00 | 7,125.00 | 7,125.00 | - | 6,612,300 |
| Jan 2, 2026 | 7,100.00 | 7,150.00 | 7,000.00 | 7,125.00 | 7,125.00 | 1.79% | 5,625,500 |
| Dec 30, 2025 | 7,050.00 | 7,075.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.36% | 4,059,600 |
| Dec 29, 2025 | 7,025.00 | 7,075.00 | 7,000.00 | 7,025.00 | 7,025.00 | 0.36% | 2,061,800 |
| Dec 24, 2025 | 7,000.00 | 7,075.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,719,800 |
| Dec 23, 2025 | 7,075.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 3,351,200 |
| Dec 22, 2025 | 7,150.00 | 7,175.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.74% | 3,809,900 |
| Dec 19, 2025 | 7,025.00 | 7,175.00 | 7,000.00 | 7,175.00 | 7,175.00 | 2.50% | 12,160,500 |
| Dec 18, 2025 | 7,050.00 | 7,125.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 5,669,000 |
| Dec 17, 2025 | 7,175.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.74% | 4,200,800 |
| Dec 16, 2025 | 7,150.00 | 7,175.00 | 7,075.00 | 7,175.00 | 7,175.00 | 1.77% | 5,749,000 |
| Dec 15, 2025 | 7,050.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,050.00 | - | 8,395,000 |
| Dec 12, 2025 | 7,225.00 | 7,225.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.74% | 6,764,900 |
| Dec 11, 2025 | 7,100.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,175.00 | 1.77% | 7,732,000 |
| Dec 10, 2025 | 7,225.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.74% | 11,608,900 |
| Dec 9, 2025 | 7,400.00 | 7,425.00 | 7,175.00 | 7,175.00 | 7,175.00 | -3.04% | 14,326,900 |
| Dec 8, 2025 | 7,600.00 | 7,650.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 9,158,500 |
| 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 |