PT Chandra Asri Pacific Tbk (IDX:TPIA)
Indonesia
· Delayed Price · Currency is IDR 5,550.00
-200.00 (-3.48%)
Apr 28, 2026, 4:14 PM WIB
IDX:TPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,750.00 | 5,925.00 | 5,500.00 | 5,550.00 | 5,550.00 | -3.48% | 8,598,000 |
| Apr 27, 2026 | 6,000.00 | 6,300.00 | 5,750.00 | 5,750.00 | 5,750.00 | -4.17% | 6,943,800 |
| Apr 24, 2026 | 6,150.00 | 6,300.00 | 5,925.00 | 6,000.00 | 6,000.00 | -2.44% | 9,006,500 |
| Apr 23, 2026 | 6,225.00 | 6,250.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.40% | 4,682,700 |
| Apr 22, 2026 | 6,475.00 | 6,475.00 | 6,175.00 | 6,175.00 | 6,175.00 | -1.98% | 8,184,300 |
| Apr 21, 2026 | 6,100.00 | 6,575.00 | 5,925.00 | 6,300.00 | 6,300.00 | 3.70% | 26,289,300 |
| Apr 20, 2026 | 6,300.00 | 6,350.00 | 6,050.00 | 6,075.00 | 6,075.00 | -2.02% | 10,324,000 |
| Apr 17, 2026 | 6,250.00 | 6,550.00 | 6,175.00 | 6,200.00 | 6,200.00 | -0.80% | 11,619,000 |
| Apr 16, 2026 | 6,350.00 | 6,575.00 | 6,150.00 | 6,250.00 | 6,250.00 | -0.79% | 14,961,300 |
| Apr 15, 2026 | 6,725.00 | 6,800.00 | 6,275.00 | 6,300.00 | 6,300.00 | -3.82% | 19,406,100 |
| Apr 14, 2026 | 6,625.00 | 6,725.00 | 6,500.00 | 6,550.00 | 6,550.00 | 1.16% | 25,960,000 |
| Apr 13, 2026 | 5,925.00 | 6,800.00 | 5,700.00 | 6,475.00 | 6,475.00 | 6.58% | 43,198,400 |
| Apr 10, 2026 | 5,250.00 | 6,225.00 | 5,250.00 | 6,075.00 | 6,075.00 | 16.83% | 47,930,900 |
| Apr 9, 2026 | 4,470.00 | 5,275.00 | 4,370.00 | 5,200.00 | 5,200.00 | 16.07% | 36,657,800 |
| Apr 8, 2026 | 4,370.00 | 4,560.00 | 4,260.00 | 4,480.00 | 4,480.00 | 7.18% | 13,392,800 |
| Apr 7, 2026 | 4,070.00 | 4,340.00 | 4,050.00 | 4,180.00 | 4,180.00 | 4.76% | 10,973,200 |
| Apr 6, 2026 | 4,100.00 | 4,170.00 | 3,910.00 | 3,990.00 | 3,990.00 | -4.32% | 11,265,200 |
| Apr 2, 2026 | 4,580.00 | 4,580.00 | 4,170.00 | 4,170.00 | 4,170.00 | -8.95% | 11,758,900 |
| Apr 1, 2026 | 4,640.00 | 4,730.00 | 4,570.00 | 4,580.00 | 4,580.00 | -3.58% | 9,560,800 |
| Mar 31, 2026 | 4,790.00 | 4,800.00 | 4,510.00 | 4,750.00 | 4,750.00 | - | 12,828,300 |
| Mar 30, 2026 | 4,900.00 | 4,920.00 | 4,750.00 | 4,750.00 | 4,750.00 | -5.47% | 7,364,300 |
| Mar 27, 2026 | 4,950.00 | 5,025.00 | 4,830.00 | 5,025.00 | 5,025.00 | 1.72% | 7,419,100 |
| Mar 26, 2026 | 5,250.00 | 5,250.00 | 4,940.00 | 4,940.00 | 4,940.00 | -5.90% | 5,732,200 |
| Mar 25, 2026 | 5,075.00 | 5,300.00 | 5,025.00 | 5,250.00 | 5,250.00 | 2.44% | 13,632,600 |
| Mar 17, 2026 | 5,150.00 | 5,425.00 | 5,025.00 | 5,125.00 | 5,125.00 | -0.49% | 11,349,900 |
| Mar 16, 2026 | 5,425.00 | 5,425.00 | 5,050.00 | 5,150.00 | 5,150.00 | -5.50% | 11,270,400 |
| Mar 13, 2026 | 5,750.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,450.00 | -5.22% | 7,326,100 |
| Mar 12, 2026 | 5,775.00 | 5,975.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.88% | 7,533,600 |
| Mar 11, 2026 | 5,825.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.87% | 4,016,400 |
| Mar 10, 2026 | 6,250.00 | 6,300.00 | 5,750.00 | 5,750.00 | 5,750.00 | -4.17% | 9,105,100 |
| Mar 9, 2026 | 6,150.00 | 6,450.00 | 5,575.00 | 6,000.00 | 6,000.00 | -5.14% | 22,748,700 |
| 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 |