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.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
6500
H:
6550
L:
6325
C:
6450
|
0 (0.00%) | 4,308,500 | 27,789,825,000 | 0.78% |
| Thu 2024-11-21 |
O:
6475
H:
6650
L:
6450
C:
6450
|
-25 (-0.39%) | 7,403,900 | 47,755,155,000 | 0.39% |
| Wed 2024-11-20 |
O:
6625
H:
6650
L:
6475
C:
6475
|
-100 (-1.52%) | 5,537,600 | 35,855,960,000 | 2.32% |
| Tue 2024-11-19 |
O:
6700
H:
6825
L:
6575
C:
6575
|
-150 (-2.23%) | 11,643,200 | 76,554,040,000 | 1.90% |
| Mon 2024-11-18 |
O:
6725
H:
6800
L:
6625
C:
6725
|
100 (1.51%) | 5,501,100 | 36,994,897,500 | 0.00% |
| Fri 2024-11-15 |
O:
6875
H:
6900
L:
6625
C:
6625
|
-200 (-2.93%) | 6,395,000 | 42,366,875,000 | 3.77% |
| Thu 2024-11-14 |
O:
6900
H:
7000
L:
6825
C:
6825
|
-25 (-0.36%) | 6,892,200 | 47,039,265,000 | 1.10% |
| Wed 2024-11-13 |
O:
7175
H:
7175
L:
6850
C:
6850
|
-200 (-2.84%) | 7,581,400 | 51,932,590,000 | 4.74% |
| Tue 2024-11-12 |
O:
7050
H:
7225
L:
7050
C:
7050
|
0 (0.00%) | 9,542,100 | 67,271,805,000 | 0.00% |
| Mon 2024-11-11 |
O:
7275
H:
7325
L:
6975
C:
7050
|
-225 (-3.09%) | 10,371,600 | 73,119,780,000 | 3.19% |
| Fri 2024-11-08 |
O:
6775
H:
7475
L:
6700
C:
7275
|
575 (8.58%) | 14,508,900 | 105,552,247,500 | -6.87% |
| Thu 2024-11-07 |
O:
7625
H:
7625
L:
6700
C:
6700
|
-875 (-11.55%) | 20,491,100 | 137,290,370,000 | 13.81% |
| Wed 2024-11-06 |
O:
7800
H:
7850
L:
7550
C:
7575
|
-125 (-1.62%) | 8,134,900 | 61,621,867,500 | 2.97% |
| Tue 2024-11-05 |
O:
8275
H:
8450
L:
7700
C:
7700
|
-575 (-6.95%) | 15,184,100 | 116,917,570,000 | 7.47% |
| Mon 2024-11-04 |
O:
8600
H:
8600
L:
8175
C:
8275
|
-275 (-3.22%) | 9,798,600 | 81,083,415,000 | 3.93% |
| Fri 2024-11-01 |
O:
8750
H:
8800
L:
8550
C:
8550
|
-200 (-2.29%) | 7,221,200 | 61,741,260,000 | 2.34% |
| Thu 2024-10-31 |
O:
8825
H:
8875
L:
8725
C:
8750
|
-75 (-0.85%) | 8,376,900 | 73,297,875,000 | 0.86% |
| Wed 2024-10-30 |
O:
9000
H:
9000
L:
8750
C:
8825
|
-100 (-1.12%) | 5,316,900 | 46,921,642,500 | 1.98% |
| Tue 2024-10-29 |
O:
9000
H:
9125
L:
8850
C:
8925
|
-75 (-0.83%) | 14,571,200 | 130,047,960,000 | 0.84% |
| Mon 2024-10-28 |
O:
9100
H:
9125
L:
8850
C:
9000
|
-100 (-1.10%) | 6,301,200 | 56,710,800,000 | 1.11% |
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
