Data Historical Harga Saham TPIA (PT. Chandra Asri Pacific Tbk.)
Harap diperhatikan bahwa harga saham TPIA mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham TPIA ?
Estimasi harga satu lot saham TPIA berdasarkan harga saat ini adalah 9325 x 100 = Rp 932.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2025-05-28 |
O:
9875
H:
9900
L:
9325
C:
9325
|
-475 (-4.85%) | 76,677,600 | 715,018,620,000 | 5.90% |
| Tue 2025-05-27 |
O:
9850
H:
9925
L:
9700
C:
9800
|
50 (0.51%) | 19,272,200 | 188,867,560,000 | 0.51% |
| Mon 2025-05-26 |
O:
10600
H:
10675
L:
9700
C:
9750
|
-800 (-7.58%) | 35,058,700 | 341,822,325,000 | 8.72% |
| Fri 2025-05-23 |
O:
9600
H:
10600
L:
9575
C:
10550
|
1025 (10.76%) | 34,998,500 | 369,234,175,000 | -9.00% |
| Thu 2025-05-22 |
O:
9575
H:
9700
L:
9525
C:
9525
|
25 (0.26%) | 7,528,600 | 71,709,915,000 | 0.52% |
| Wed 2025-05-21 |
O:
9675
H:
9725
L:
9500
C:
9500
|
-75 (-0.78%) | 11,217,900 | 106,570,050,000 | 1.84% |
| Tue 2025-05-20 |
O:
9250
H:
9825
L:
9200
C:
9575
|
425 (4.64%) | 30,405,400 | 291,131,705,000 | -3.39% |
| Mon 2025-05-19 |
O:
9300
H:
9475
L:
9100
C:
9150
|
-75 (-0.81%) | 16,400,900 | 150,068,235,000 | 1.64% |
| Fri 2025-05-16 |
O:
9125
H:
9275
L:
9100
C:
9225
|
200 (2.22%) | 17,403,600 | 160,548,210,000 | -1.08% |
| Thu 2025-05-15 |
O:
9125
H:
9300
L:
9025
C:
9025
|
-25 (-0.28%) | 17,699,400 | 159,737,085,000 | 1.11% |
| Wed 2025-05-14 |
O:
8675
H:
9225
L:
8675
C:
9050
|
525 (6.16%) | 28,523,700 | 258,139,485,000 | -4.14% |
| Fri 2025-05-09 |
O:
8875
H:
9000
L:
8400
C:
8525
|
-350 (-3.94%) | 20,626,700 | 175,842,617,500 | 4.11% |
| Thu 2025-05-08 |
O:
9050
H:
9175
L:
8775
C:
8875
|
-150 (-1.66%) | 25,820,100 | 229,153,387,500 | 1.97% |
| Wed 2025-05-07 |
O:
8725
H:
9350
L:
8675
C:
9025
|
325 (3.74%) | 30,909,800 | 278,960,945,000 | -3.32% |
| Tue 2025-05-06 |
O:
8675
H:
8775
L:
8525
C:
8700
|
50 (0.58%) | 10,144,800 | 88,259,760,000 | -0.29% |
| Mon 2025-05-05 |
O:
8750
H:
8900
L:
8625
C:
8650
|
0 (0.00%) | 17,479,500 | 151,197,675,000 | 1.16% |
| Fri 2025-05-02 |
O:
8000
H:
8675
L:
7925
C:
8650
|
775 (9.84%) | 34,799,100 | 301,012,215,000 | -7.51% |
| Wed 2025-04-30 |
O:
7725
H:
7925
L:
7725
C:
7875
|
200 (2.61%) | 11,141,800 | 87,741,675,000 | -1.90% |
| Tue 2025-04-29 |
O:
7875
H:
7900
L:
7675
C:
7675
|
-125 (-1.60%) | 8,151,600 | 62,563,530,000 | 2.61% |
| Mon 2025-04-28 |
O:
7800
H:
8000
L:
7725
C:
7800
|
0 (0.00%) | 11,453,200 | 89,334,960,000 | 0.00% |
Artikel Terkait
- IHSG Menguat 0,89% Ditopang Net Buy Asing Rp 339,77 Miliar
- IHSG Naik Tipis, Investor Asing Lanjutkan Net Buy Mencapai Rp 11,97 Miliar
- BRPT Genjot Ekspansi, Akuisisi Shell & Spin-off Tingkatkan Valuasi
- Saham BRPT dan TPIA Jadi Incaran Investor Asing, Apa Alasannya?
- Chandra Asri (TPIA) Siapkan IPO Anak Usaha
