PT Chandra Asri Pacific Tbk (TPIA.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:09PM WIB
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 9,050.00 | 9,225.00 | 9,050.00 | 9,225.00 | 9,225.00 | 23,619,300 |
| 27 jun 2024 | 9,075.00 | 9,100.00 | 9,025.00 | 9,050.00 | 9,050.00 | 14,615,200 |
| 26 jun 2024 | 8,975.00 | 9,100.00 | 8,950.00 | 9,075.00 | 9,075.00 | 16,513,700 |
| 25 jun 2024 | 8,825.00 | 9,000.00 | 8,800.00 | 8,925.00 | 8,925.00 | 22,455,500 |
| 24 jun 2024 | 8,650.00 | 8,825.00 | 8,575.00 | 8,825.00 | 8,825.00 | 16,677,300 |
| 21 jun 2024 | 8,600.00 | 9,025.00 | 8,600.00 | 8,625.00 | 8,625.00 | 27,241,200 |
| 20 jun 2024 | 8,675.00 | 8,725.00 | 8,575.00 | 8,600.00 | 8,600.00 | 15,602,600 |
| 19 jun 2024 | 8,625.00 | 8,700.00 | 8,575.00 | 8,675.00 | 8,675.00 | 14,666,300 |
| 14 jun 2024 | 8,700.00 | 8,700.00 | 8,500.00 | 8,575.00 | 8,575.00 | 17,308,700 |
| 13 jun 2024 | 8,750.00 | 8,800.00 | 8,650.00 | 8,650.00 | 8,650.00 | 13,953,900 |
| 12 jun 2024 | 8,600.00 | 8,775.00 | 8,400.00 | 8,775.00 | 8,775.00 | 16,363,400 |
| 11 jun 2024 | 8,675.00 | 8,825.00 | 8,550.00 | 8,550.00 | 8,550.00 | 17,778,000 |
| 10 jun 2024 | 8,500.00 | 8,675.00 | 8,450.00 | 8,675.00 | 8,675.00 | 15,452,600 |
| 07 jun 2024 | 8,700.00 | 8,750.00 | 8,325.00 | 8,500.00 | 8,500.00 | 22,905,300 |
| 06 jun 2024 | 8,700.00 | 8,800.00 | 8,625.00 | 8,700.00 | 8,700.00 | 27,229,500 |
| 05 jun 2024 | 9,600.00 | 9,600.00 | 8,000.00 | 8,650.00 | 8,650.00 | 69,039,100 |
| 04 jun 2024 | 9,225.00 | 9,875.00 | 9,200.00 | 9,600.00 | 9,600.00 | 72,413,500 |
| 03 jun 2024 | 9,150.00 | 9,350.00 | 9,100.00 | 9,200.00 | 9,200.00 | 43,725,600 |
| 31 may 2024 | 9,200.00 | 9,250.00 | 8,650.00 | 9,175.00 | 9,175.00 | 698,686,200 |
| 30 may 2024 | 9,200.00 | 9,450.00 | 9,125.00 | 9,150.00 | 9,150.00 | 76,411,600 |
| 29 may 2024 | 9,000.00 | 9,375.00 | 9,000.00 | 9,150.00 | 9,150.00 | 68,406,300 |
| 28 may 2024 | 8,925.00 | 9,100.00 | 8,875.00 | 9,075.00 | 9,075.00 | 45,271,500 |
| 27 may 2024 | 9,100.00 | 9,475.00 | 8,850.00 | 8,850.00 | 8,850.00 | 92,835,400 |
| 22 may 2024 | 9,075.00 | 9,200.00 | 9,000.00 | 9,075.00 | 9,075.00 | 36,812,000 |
| 21 may 2024 | 9,100.00 | 9,250.00 | 9,075.00 | 9,075.00 | 9,075.00 | 39,333,200 |
| 21 may 2024 | 5.5764 Dividendo | |||||
| 20 may 2024 | 9,150.00 | 9,250.00 | 8,850.00 | 9,075.00 | 9,069.42 | 43,794,800 |
| 17 may 2024 | 9,225.00 | 9,350.00 | 9,100.00 | 9,100.00 | 9,094.41 | 50,324,000 |
| 16 may 2024 | 9,150.00 | 9,275.00 | 9,100.00 | 9,150.00 | 9,144.38 | 50,947,300 |
| 15 may 2024 | 8,550.00 | 9,300.00 | 8,550.00 | 9,125.00 | 9,119.39 | 113,309,800 |
| 14 may 2024 | 8,100.00 | 8,700.00 | 8,050.00 | 8,425.00 | 8,419.82 | 51,139,000 |
| 13 may 2024 | 8,000.00 | 8,100.00 | 7,950.00 | 8,050.00 | 8,045.05 | 25,681,600 |
| 08 may 2024 | 7,750.00 | 7,975.00 | 7,675.00 | 7,975.00 | 7,970.10 | 23,320,600 |
| 07 may 2024 | 7,700.00 | 7,800.00 | 7,675.00 | 7,700.00 | 7,695.27 | 15,746,100 |
| 06 may 2024 | 7,750.00 | 7,900.00 | 7,675.00 | 7,675.00 | 7,670.28 | 17,939,000 |
| 03 may 2024 | 7,850.00 | 7,950.00 | 7,750.00 | 7,750.00 | 7,745.24 | 19,659,100 |
| 02 may 2024 | 7,600.00 | 8,375.00 | 7,575.00 | 7,825.00 | 7,820.19 | 44,305,400 |
| 30 abr 2024 | 7,525.00 | 7,600.00 | 7,475.00 | 7,575.00 | 7,570.35 | 18,314,000 |
| 29 abr 2024 | 7,350.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,495.39 | 15,752,300 |
| 26 abr 2024 | 7,400.00 | 7,550.00 | 7,325.00 | 7,325.00 | 7,320.50 | 21,787,000 |
| 25 abr 2024 | 7,425.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,395.45 | 15,160,300 |
| 24 abr 2024 | 7,300.00 | 7,450.00 | 7,250.00 | 7,450.00 | 7,445.42 | 21,245,600 |
| 23 abr 2024 | 7,000.00 | 7,425.00 | 6,975.00 | 7,300.00 | 7,295.51 | 32,812,400 |
| 22 abr 2024 | 6,900.00 | 7,000.00 | 6,875.00 | 7,000.00 | 6,995.70 | 17,838,500 |
| 19 abr 2024 | 6,925.00 | 7,025.00 | 6,850.00 | 6,850.00 | 6,845.79 | 19,957,100 |
| 18 abr 2024 | 6,875.00 | 7,025.00 | 6,850.00 | 6,925.00 | 6,920.74 | 22,368,400 |
| 17 abr 2024 | 7,275.00 | 7,350.00 | 6,775.00 | 6,850.00 | 6,845.79 | 35,050,800 |
| 16 abr 2024 | 7,300.00 | 7,300.00 | 7,025.00 | 7,225.00 | 7,220.56 | 45,186,200 |
| 05 abr 2024 | 7,025.00 | 7,100.00 | 6,875.00 | 7,100.00 | 7,095.64 | 32,934,800 |
| 04 abr 2024 | 6,775.00 | 7,000.00 | 6,700.00 | 6,975.00 | 6,970.71 | 38,112,000 |
| 03 abr 2024 | 6,575.00 | 6,800.00 | 6,450.00 | 6,775.00 | 6,770.84 | 43,420,100 |
| 02 abr 2024 | 6,125.00 | 6,475.00 | 6,125.00 | 6,475.00 | 6,471.02 | 33,468,000 |
| 01 abr 2024 | 5,800.00 | 6,125.00 | 5,750.00 | 6,100.00 | 6,096.25 | 24,009,700 |
| 28 mar 2024 | 5,750.00 | 5,925.00 | 5,525.00 | 5,825.00 | 5,821.42 | 26,248,200 |
| 27 mar 2024 | 6,150.00 | 6,350.00 | 5,700.00 | 5,725.00 | 5,721.48 | 31,073,600 |
| 26 mar 2024 | 6,100.00 | 6,100.00 | 5,950.00 | 6,100.00 | 6,096.25 | 20,318,200 |
| 25 mar 2024 | 5,950.00 | 5,950.00 | 5,625.00 | 5,950.00 | 5,946.34 | 19,410,600 |
| 22 mar 2024 | 5,650.00 | 5,775.00 | 5,650.00 | 5,675.00 | 5,671.51 | 11,679,800 |
| 21 mar 2024 | 5,800.00 | 5,950.00 | 5,625.00 | 5,625.00 | 5,621.54 | 23,100,200 |
| 20 mar 2024 | 5,400.00 | 5,775.00 | 5,350.00 | 5,700.00 | 5,696.50 | 25,446,600 |
| 19 mar 2024 | 5,275.00 | 5,425.00 | 5,225.00 | 5,350.00 | 5,346.71 | 14,221,900 |
| 18 mar 2024 | 5,200.00 | 5,400.00 | 5,025.00 | 5,275.00 | 5,271.76 | 25,345,100 |
| 15 mar 2024 | 5,550.00 | 5,700.00 | 5,025.00 | 5,150.00 | 5,146.84 | 50,497,000 |
| 14 mar 2024 | 6,250.00 | 6,500.00 | 5,225.00 | 5,550.00 | 5,546.59 | 62,435,700 |
| 13 mar 2024 | 5,600.00 | 6,275.00 | 5,600.00 | 6,225.00 | 6,221.17 | 56,432,100 |
| 08 mar 2024 | 5,625.00 | 5,775.00 | 5,500.00 | 5,575.00 | 5,571.57 | 27,082,800 |
| 07 mar 2024 | 5,225.00 | 5,750.00 | 5,175.00 | 5,625.00 | 5,621.54 | 60,464,400 |
| 06 mar 2024 | 4,760.00 | 5,225.00 | 4,740.00 | 5,225.00 | 5,221.79 | 28,271,300 |
| 05 mar 2024 | 4,800.00 | 4,850.00 | 4,710.00 | 4,740.00 | 4,737.09 | 11,404,500 |
| 04 mar 2024 | 4,690.00 | 4,810.00 | 4,680.00 | 4,790.00 | 4,787.06 | 12,009,100 |
| 01 mar 2024 | 4,580.00 | 4,710.00 | 4,560.00 | 4,670.00 | 4,667.13 | 17,594,300 |
| 29 feb 2024 | 4,510.00 | 4,720.00 | 4,490.00 | 4,580.00 | 4,577.19 | 22,641,400 |
| 28 feb 2024 | 4,470.00 | 4,570.00 | 4,400.00 | 4,510.00 | 4,507.23 | 20,613,100 |
| 27 feb 2024 | 4,530.00 | 4,590.00 | 4,350.00 | 4,450.00 | 4,447.27 | 15,116,000 |
| 26 feb 2024 | 4,490.00 | 4,630.00 | 4,450.00 | 4,520.00 | 4,517.22 | 9,744,900 |
| 23 feb 2024 | 4,650.00 | 4,660.00 | 4,260.00 | 4,490.00 | 4,487.24 | 27,688,700 |
| 22 feb 2024 | 4,670.00 | 4,730.00 | 4,630.00 | 4,630.00 | 4,627.16 | 14,608,600 |
| 21 feb 2024 | 4,630.00 | 4,700.00 | 4,620.00 | 4,670.00 | 4,667.13 | 15,879,000 |
| 20 feb 2024 | 4,650.00 | 4,770.00 | 4,600.00 | 4,620.00 | 4,617.16 | 22,915,500 |
| 19 feb 2024 | 4,650.00 | 4,840.00 | 4,580.00 | 4,640.00 | 4,637.15 | 51,026,400 |
| 16 feb 2024 | 4,080.00 | 4,760.00 | 4,070.00 | 4,620.00 | 4,617.16 | 90,173,200 |
| 15 feb 2024 | 4,160.00 | 4,350.00 | 4,000.00 | 4,050.00 | 4,047.51 | 40,335,300 |
| 13 feb 2024 | 5,025.00 | 5,050.00 | 4,080.00 | 4,100.00 | 4,097.48 | 68,895,400 |
| 12 feb 2024 | 5,250.00 | 5,325.00 | 5,000.00 | 5,100.00 | 5,096.87 | 22,539,200 |
| 07 feb 2024 | 5,475.00 | 5,475.00 | 5,200.00 | 5,200.00 | 5,196.80 | 26,591,900 |
| 06 feb 2024 | 5,450.00 | 5,500.00 | 5,300.00 | 5,425.00 | 5,421.67 | 16,323,600 |
| 05 feb 2024 | 5,475.00 | 5,625.00 | 5,200.00 | 5,400.00 | 5,396.68 | 32,043,500 |
| 02 feb 2024 | 5,475.00 | 5,575.00 | 5,400.00 | 5,475.00 | 5,471.64 | 16,673,800 |
| 01 feb 2024 | 5,325.00 | 5,600.00 | 5,175.00 | 5,450.00 | 5,446.65 | 18,654,000 |
| 31 ene 2024 | 5,450.00 | 5,550.00 | 5,225.00 | 5,400.00 | 5,396.68 | 51,088,900 |
| 30 ene 2024 | 5,600.00 | 5,725.00 | 5,450.00 | 5,450.00 | 5,446.65 | 37,688,200 |
| 29 ene 2024 | 5,400.00 | 5,700.00 | 5,350.00 | 5,500.00 | 5,496.62 | 42,145,400 |
| 26 ene 2024 | 5,350.00 | 5,425.00 | 4,420.00 | 5,400.00 | 5,396.68 | 106,848,200 |
| 25 ene 2024 | 5,550.00 | 5,725.00 | 5,500.00 | 5,525.00 | 5,521.60 | 39,401,800 |
| 24 ene 2024 | 5,575.00 | 5,975.00 | 5,425.00 | 5,475.00 | 5,471.64 | 94,037,300 |
| 23 ene 2024 | 4,830.00 | 5,650.00 | 4,830.00 | 5,500.00 | 5,496.62 | 73,732,800 |
| 22 ene 2024 | 4,370.00 | 4,950.00 | 4,360.00 | 4,790.00 | 4,787.06 | 57,458,800 |
| 19 ene 2024 | 4,400.00 | 4,670.00 | 4,320.00 | 4,350.00 | 4,347.33 | 107,111,500 |
| 18 ene 2024 | 3,430.00 | 4,260.00 | 3,430.00 | 4,260.00 | 4,257.38 | 96,405,400 |
| 17 ene 2024 | 3,580.00 | 3,610.00 | 3,400.00 | 3,410.00 | 3,407.90 | 50,420,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.