Efek Terdaftar

CHANDRA ASRI PACIFIC Tbk, PT (d/h CHANDRA ASRI PETROCHEMICAL Tbk, PT

Security name
CHANDRA ASRI PACIFIC Tbk
Issuer
CHANDRA ASRI PACIFIC Tbk, PT (d/h CHANDRA ASRI PETROCHEMICAL Tbk, PT
ISIN Code
ID1000090301
Short Code
TPIA
Type
Saham Biasa
Listing Date
May 26, 2008
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
86,511,545,092.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CHEMICALS
Number of Securities
86,511,545,092 (Total)
As of 8 Nov 2024
33.47% Scripless = 28,953,957,508.000
Local Percentage
19.32%
Foreign Percentage
14.15%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Nov 2023 2,920 3,000 2,920 2,990 201,261 59,669,032,000 3,503
15 Nov 2023 3,000 3,020 2,920 2,920 249,926 74,154,194,000 3,646
16 Nov 2023 2,930 2,960 2,900 2,920 175,054 51,300,938,000 3,094
20 Nov 2023 2,960 2,970 2,890 2,890 167,087 48,768,753,000 3,303
23 Nov 2023 2,890 2,940 2,880 2,900 128,340 37,391,114,000 2,338
24 Nov 2023 2,910 2,920 2,860 2,870 150,238 43,343,816,000 2,404
29 Nov 2023 2,890 2,920 2,840 2,920 171,868 49,579,577,000 2,657
30 Nov 2023 2,920 2,970 2,900 2,950 181,477 53,157,644,000 3,229
05 Dec 2023 2,920 3,210 2,910 3,170 332,757 101,560,207,000 7,668
07 Dec 2023 3,510 4,350 3,450 4,350 989,029 370,378,658,000 29,028
11 Dec 2023 4,700 4,990 4,620 4,700 752,326 362,098,042,000 25,436
12 Dec 2023 4,720 4,780 4,600 4,760 383,325 179,931,212,000 11,121
13 Dec 2023 4,780 4,900 4,670 4,780 470,630 225,526,980,000 14,489
14 Dec 2023 4,810 4,890 4,650 4,650 305,276 144,770,294,000 8,610
15 Dec 2023 4,690 5,075 4,670 4,930 608,433 295,616,525,000 17,644
18 Dec 2023 4,950 5,450 4,880 5,075 766,171 394,368,331,000 22,928
19 Dec 2023 5,125 5,350 5,025 5,350 396,595 204,602,642,500 12,146
21 Dec 2023 5,675 5,925 5,675 5,875 485,253 282,356,765,000 15,136
27 Dec 2023 5,900 6,075 5,800 6,000 290,813 172,601,670,000 10,331
29 Dec 2023 6,000 6,025 5,250 5,250 731,149 404,666,912,500 17,737
02 Jan 2024 5,400 5,875 5,275 5,700 545,726 306,856,820,000 13,407
03 Jan 2024 5,850 5,875 5,600 5,850 348,273 201,244,435,000 9,995
04 Jan 2024 5,850 5,975 5,775 5,900 324,144 191,522,295,000 8,739
05 Jan 2024 5,975 5,975 5,700 5,725 248,592 145,157,145,000 5,736
09 Jan 2024 5,325 5,350 4,220 4,220 751,807 341,487,671,000 21,181
10 Jan 2024 3,960 4,270 3,560 4,000 1,192,758 479,396,537,000 34,202
15 Jan 2024 3,570 3,650 3,210 3,230 724,368 247,156,680,000 20,485
16 Jan 2024 3,300 3,590 3,250 3,560 515,968 178,378,363,000 13,831
17 Jan 2024 3,580 3,610 3,400 3,410 504,209 174,855,098,000 11,505
18 Jan 2024 3,430 4,260 3,430 4,260 964,054 390,059,904,000 28,702
24 Jan 2024 5,575 5,975 5,425 5,475 940,373 531,715,775,000 32,234
25 Jan 2024 5,550 5,725 5,500 5,525 394,018 220,260,692,500 8,640
26 Jan 2024 5,350 5,425 4,420 5,400 1,068,482 544,173,607,000 19,563
31 Jan 2024 5,450 5,550 5,225 5,400 510,889 273,597,625,000 9,729
01 Feb 2024 0 5,600 5,175 5,450 186,708 101,847,545,000 5,260
02 Feb 2024 0 5,575 5,400 5,475 166,738 91,359,925,000 4,604
05 Feb 2024 0 5,625 5,200 5,400 320,435 174,671,762,500 7,823
06 Feb 2024 0 5,500 5,300 5,425 163,236 87,862,242,500 3,892
07 Feb 2024 0 5,475 5,200 5,200 268,066 141,907,457,500 6,980
12 Feb 2024 0 5,325 5,000 5,100 225,392 114,733,470,000 6,313
13 Feb 2024 0 5,050 4,080 4,100 688,954 303,148,285,000 20,596
15 Feb 2024 0 4,350 4,000 4,050 403,353 164,523,210,000 16,040
16 Feb 2024 0 4,760 4,070 4,620 901,732 411,014,030,000 27,421
19 Feb 2024 0 4,840 4,580 4,640 510,264 238,218,896,000 16,587
20 Feb 2024 0 4,770 4,600 4,620 229,155 106,848,021,000 6,808
21 Feb 2024 0 4,700 4,620 4,670 160,514 74,430,124,000 4,719
22 Feb 2024 0 4,730 4,630 4,630 146,086 68,255,696,000 4,882
23 Feb 2024 0 4,660 4,260 4,490 276,887 123,783,407,000 8,362
26 Feb 2024 0 4,630 4,450 4,520 97,449 44,103,975,000 3,811
27 Feb 2024 0 4,590 4,350 4,450 151,160 67,295,679,000 7,233
29 Feb 2024 0 4,720 4,490 4,580 226,743 104,369,933,000 9,639
01 Mar 2024 0 4,710 4,560 4,670 175,943 81,755,954,000 8,591
04 Mar 2024 0 4,810 4,680 4,790 120,091 57,021,717,000 5,407
06 Mar 2024 0 5,225 4,740 5,225 282,713 141,014,691,000 12,319
08 Mar 2024 0 5,775 5,500 5,575 270,828 153,474,180,000 9,919
13 Mar 2024 0 6,275 5,600 6,225 564,321 337,910,485,000 21,606
14 Mar 2024 0 6,500 5,225 5,550 624,357 374,959,560,000 23,445
15 Mar 2024 0 5,700 5,025 5,150 504,970 264,655,962,500 12,895
18 Mar 2024 0 5,400 5,025 5,275 253,451 132,199,207,500 7,816
19 Mar 2024 0 5,425 5,225 5,350 142,219 75,593,895,000 4,892
21 Mar 2024 0 5,950 5,625 5,625 231,002 133,641,255,000 9,128
22 Mar 2024 0 5,775 5,650 5,675 116,958 66,959,720,000 5,046
25 Mar 2024 0 5,950 5,625 5,950 194,106 111,777,500,000 5,760
26 Mar 2024 0 6,100 5,950 6,100 203,182 122,731,095,000 7,044
27 Mar 2024 0 6,350 5,700 5,725 310,736 190,401,922,500 13,404
28 Mar 2024 0 5,925 5,525 5,825 262,482 150,293,552,500 9,047
01 Apr 2024 0 6,125 5,750 6,100 240,097 143,313,595,000 9,513
02 Apr 2024 0 6,475 6,125 6,475 334,680 212,743,990,000 10,251
03 Apr 2024 0 6,800 6,450 6,775 434,201 289,797,820,000 14,980
16 Apr 2024 0 7,300 7,025 7,225 451,862 323,142,172,500 14,945
17 Apr 2024 0 7,350 6,775 6,850 350,508 248,766,650,000 13,262
18 Apr 2024 0 7,025 6,850 6,925 223,684 155,241,045,000 9,555
19 Apr 2024 0 7,025 6,850 6,850 199,571 138,756,260,000 6,879
23 Apr 2024 0 7,425 6,975 7,300 328,405 235,973,045,000 10,606
24 Apr 2024 0 7,450 7,250 7,450 212,456 156,283,502,500 7,939
25 Apr 2024 0 7,500 7,350 7,400 151,603 112,400,610,000 6,888
26 Apr 2024 0 7,550 7,325 7,325 217,870 162,456,477,500 7,381
02 May 2024 0 8,375 7,575 7,825 443,054 345,948,265,000 13,736
06 May 2024 0 7,900 7,675 7,675 179,390 139,655,305,000 6,759
07 May 2024 0 7,800 7,675 7,700 157,461 121,809,425,000 6,798
15 May 2024 0 9,300 8,550 9,125 1,133,098 1,024,991,305,000 23,298
16 May 2024 0 9,275 9,100 9,150 509,473 468,998,770,000 15,314
17 May 2024 0 9,350 9,100 9,100 503,240 463,880,937,500 13,657
28 May 2024 0 9,100 8,875 9,075 452,715 407,494,805,000 11,104
31 May 2024 0 9,250 8,650 9,175 6,986,862 6,380,614,945,000 19,017
10 Jun 2024 0 8,675 8,450 8,675 154,526 132,419,580,000 6,939
13 Jun 2024 0 8,800 8,650 8,650 139,539 121,730,117,500 5,803
20 Jun 2024 0 8,725 8,575 8,600 156,026 135,000,787,500 5,691
24 Jun 2024 0 8,825 8,575 8,825 166,773 144,572,700,000 4,747
01 Jul 2024 0 9,350 9,100 9,100 189,667 174,943,000,000 6,372
03 Jul 2024 0 9,200 9,000 9,200 176,992 161,078,297,500 4,792
04 Jul 2024 0 9,275 9,150 9,200 173,595 160,110,295,000 4,877
08 Jul 2024 0 9,325 9,175 9,325 165,044 152,440,882,500 4,116
09 Jul 2024 0 9,425 9,100 9,200 206,235 190,956,760,000 5,588
12 Jul 2024 0 9,600 9,150 9,500 230,109 215,104,522,500 5,497
22 Jul 2024 0 9,550 9,300 9,350 171,988 162,469,890,000 3,895
29 Jul 2024 0 9,625 9,400 9,525 151,486 144,122,760,000 3,166
01 Aug 2024 0 9,850 9,500 9,825 198,122 191,637,555,000 4,237
05 Aug 2024 0 10,125 9,400 9,400 193,608 187,380,350,000 6,189
08 Aug 2024 0 10,425 10,250 10,325 136,714 141,765,142,500 5,568
12 Aug 2024 10,475 10,525 10,225 10,475 163,113 169,208,137,500 4,397
13 Aug 2024 10,475 10,600 10,425 10,500 155,325 163,187,752,500 5,215
14 Aug 2024 10,550 10,625 10,475 10,625 136,731 144,107,710,000 4,830
15 Aug 2024 10,600 10,625 10,475 10,475 109,426 115,655,760,000 4,023
16 Aug 2024 10,475 10,500 10,025 10,100 145,721 149,535,222,500 5,365
19 Aug 2024 10,100 10,150 9,700 9,850 163,238 161,459,602,500 7,019
20 Aug 2024 9,850 9,850 9,600 9,600 146,069 141,291,762,500 7,275
21 Aug 2024 9,600 9,700 9,450 9,450 138,640 132,369,465,000 6,252
22 Aug 2024 9,450 9,600 9,425 9,475 150,845 143,549,665,000 6,064
26 Aug 2024 9,350 9,375 9,250 9,300 130,281 121,237,230,000 4,830
27 Aug 2024 9,325 9,350 9,150 9,350 135,086 124,933,872,500 5,758
28 Aug 2024 9,375 9,575 9,300 9,450 261,988 247,489,442,500 14,943
29 Aug 2024 9,500 9,600 9,375 9,400 231,674 220,051,215,000 11,064
26 Sep 2024 8,925 9,150 8,825 9,150 234,058 211,802,585,000 7,926
27 Sep 2024 9,125 9,175 8,875 8,875 76,150 68,241,980,000 3,418
30 Sep 2024 8,875 8,925 8,475 8,475 100,904 87,090,220,000 4,064
01 Oct 2024 8,475 8,875 8,475 8,875 77,916 68,189,965,000 4,063
02 Oct 2024 9,000 9,125 8,825 8,925 101,330 90,586,310,000 5,298
03 Oct 2024 8,950 9,000 8,800 8,825 45,451 40,339,745,000 3,130
04 Oct 2024 8,875 8,875 8,650 8,650 44,933 39,193,765,000 2,184
07 Oct 2024 8,650 8,975 8,600 8,950 102,882 90,795,857,500 4,610
08 Oct 2024 8,950 9,225 8,900 8,950 138,383 125,202,872,500 4,845
09 Oct 2024 8,975 8,975 8,850 8,875 36,966 32,936,335,000 2,111
10 Oct 2024 8,925 8,925 8,575 8,575 68,062 59,220,807,500 2,910
11 Oct 2024 8,600 8,650 8,550 8,550 33,777 29,107,625,000 2,395
14 Oct 2024 8,550 8,650 8,500 8,600 40,989 35,114,282,500 3,137
15 Oct 2024 8,650 8,750 8,600 8,750 169,590 146,815,632,500 4,347
16 Oct 2024 8,775 8,950 8,750 8,825 79,776 70,363,245,000 3,817
17 Oct 2024 8,825 8,950 8,800 8,850 60,816 53,903,757,500 3,043
18 Oct 2024 8,850 8,900 8,750 8,900 48,283 42,573,237,500 2,841
21 Oct 2024 8,900 8,925 8,850 8,875 33,652 29,887,792,500 2,075
22 Oct 2024 8,875 9,075 8,750 9,075 116,537 104,447,772,500 4,785
23 Oct 2024 9,200 9,200 9,075 9,150 76,974 70,254,340,000 3,499
24 Oct 2024 9,150 9,150 9,000 9,000 53,364 48,362,245,000 2,748
28 Oct 2024 9,100 9,125 8,850 9,000 63,012 56,425,307,500 2,374
29 Oct 2024 9,000 9,125 8,850 8,925 145,712 131,229,962,500 3,313
30 Oct 2024 9,000 9,000 8,750 8,825 53,169 47,057,925,000 2,097
31 Oct 2024 8,825 8,875 8,725 8,750 83,769 73,515,372,500 3,067
01 Nov 2024 8,750 8,800 8,550 8,550 72,212 62,431,872,500 2,780
04 Nov 2024 8,600 8,600 8,175 8,275 97,986 81,692,265,000 3,769
05 Nov 2024 8,275 8,450 7,700 7,700 151,841 121,440,475,000 9,598
06 Nov 2024 7,800 7,850 7,550 7,575 81,349 62,290,030,000 3,655
07 Nov 2024 7,625 7,625 6,700 6,700 204,911 143,088,352,500 7,567
08 Nov 2024 6,775 7,475 6,700 7,275 145,089 103,271,445,000 7,062

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Sep 2024 23 Oct 2024 Active
Cash Dividend (1 TPIA : 5.5764 IDR) 20 May 2024 22 May 2024 12 Jun 2024 Active
Voluntary Conversion (1 TPIA : 4250 IDR) - 20 May 2024 Active
Proxy Voting   - 05 Apr 2024 08 May 2024 Active
Proxy Voting   - 06 Dec 2023 29 Dec 2023 Active
Cash Dividend (1 TPIA : 5.13574 IDR) 26 May 2023 30 May 2023 21 Jun 2023 Active
Proxy Voting   - 17 Apr 2023 17 May 2023 Active
Proxy Voting   - 20 Dec 2022 12 Jan 2023 Active
Mandatory Conversion (1 TPIA : 4 TPIA ) - 24 Aug 2022 25 Aug 2022 Active
Proxy Voting   - 14 Jul 2022 05 Aug 2022 Active
Cash Dividend (1 TPIA : 7.29795 IDR) 26 Apr 2022 28 Apr 2022 20 May 2022 Active
Proxy Voting   - 24 Mar 2022 18 Apr 2022 Active
Proxy Voting   - 14 Oct 2021 08 Nov 2021 Active
Right Distribution (47 TPIA : 10 TPIA-R ) 30 Aug 2021 01 Sep 2021 02 Sep 2021 Active
Cash Dividend (1 TPIA : 51.78 IDR) 22 Jun 2021 24 Jun 2021 16 Jul 2021 Active
Cash Dividend (1 TPIA : 31.6 IDR) 23 Apr 2021 27 Apr 2021 04 May 2021 Active
Proxy Voting   - 23 Mar 2021 15 Apr 2021 Active
Proxy Voting   - 11 Nov 2020 07 Dec 2020 Active
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active
Proxy Voting   - 13 Jan 2020 05 Feb 2020 Active
Proxy Voting   - 23 Oct 2019 15 Nov 2019 Active
Cash Dividend (1 TPIA : 5.24 IDR) 24 Oct 2019 28 Oct 2019 01 Nov 2019 Active
Cash Dividend (1 TPIA : 20.68 IDR) 21 May 2019 23 May 2019 14 Jun 2019 Active
Proxy Voting   - 16 Apr 2019 13 May 2019 Active
Cash Dividend (1 TPIA : 23.94 IDR) 28 Sep 2018 03 Oct 2018 24 Oct 2018 Active
Proxy Voting   - 01 Oct 2018 24 Oct 2018 Active
Proxy Voting   - 15 Aug 2018 10 Sep 2018 Active
Cash Dividend (1 TPIA : 40.61 IDR) 30 Apr 2018 04 May 2018 22 May 2018 Active
Proxy Voting   - 28 Mar 2018 23 Apr 2018 Active
Mandatory Conversion (1 TPIA : 5 TPIA ) - 23 Nov 2017 24 Nov 2017 Active
Cash Dividend (1 TPIA : 164.77 IDR) 27 Oct 2017 01 Nov 2017 08 Nov 2017 Active
Proxy Voting   - 12 Oct 2017 06 Nov 2017 Active
Right Distribution (47 TPIA : 4 TPIA-R EXP 05092017 ) 22 Aug 2017 25 Aug 2017 28 Aug 2017 Active
Cash Dividend (1 TPIA : 474.25 IDR) 09 May 2017 15 May 2017 23 May 2017 Active
Proxy Voting   - 07 Apr 2017 02 May 2017 Active
Cash Dividend (1 TPIA : 132.68 IDR) 02 Sep 2016 07 Sep 2016 15 Sep 2016 Active
Cash Dividend (1 TPIA : 43.05 IDR) 13 Jun 2016 16 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 12 May 2016 06 Jun 2016 Active
Proxy Voting   - 29 Dec 2015 25 Jan 2016 Active
Cash Dividend (1 TPIA : 18.29 IDR) 15 Jun 2015 18 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 13 May 2015 08 Jun 2015 Active
Proxy Voting   - 25 Feb 2015 20 Mar 2015 Active
Cash Dividend (1 TPIA : 9.27 IDR) 23 Jun 2014 26 Jun 2014 11 Jul 2014 Active
Proxy Voting   - 14 May 2014 02 Jun 2014 Active
Right Distribution (500 TPIA : 36 TPIA-R EXP 05092017 ) 08 Nov 2013 13 Nov 2013 14 Nov 2013 Active
Proxy Voting   - 11 Oct 2013 31 Oct 2013 Active
Proxy Voting   - 08 May 2013 27 May 2013 Active
Proxy Voting   - 16 May 2012 04 Jun 2012 Active
Proxy Voting   - 22 Nov 2011 08 Dec 2011 Active
Cash Dividend (1 TPIA : 14.5 IDR) 14 Oct 2011 19 Oct 2011 02 Nov 2011 Active
Proxy Voting   - 06 Oct 2011 24 Oct 2011 Active
Proxy Voting   - 03 Jun 2011 21 Jun 2011 Active
Cash Dividend (1 TPIA : 65 IDR) 11 Nov 2010 16 Nov 2010 01 Dec 2010 Active
Proxy Voting   - 11 Oct 2010 27 Oct 2010 Active
Proxy Voting   - 07 Sep 2010 30 Sep 2010 Active
Proxy Voting   - 31 May 2010 16 Jun 2010 Active
Cash Dividend (1 TPIA : 50 IDR) 09 Apr 2010 14 Apr 2010 28 Apr 2010 Active
Proxy Voting   - 02 Mar 2010 18 Mar 2010 Active
Cash Dividend (1 TPIA : 150 IDR) 04 Dec 2009 09 Dec 2009 28 Dec 2009 Active
Proxy Voting   - 25 May 2009 10 Jun 2009 Active
Cash Dividend (1 TPIA : 200 IDR) 16 Jul 2008 21 Jul 2008 05 Aug 2008 Active
Proxy Voting   - 30 May 2008 25 Jun 2008 Active
Proxy Voting   - 16 Jul 2007 02 Aug 2007 Active
Proxy Voting   - 25 May 2007 13 Jun 2007 Active
Proxy Voting   - 16 May 2007 13 Jun 2007 Active
Proxy Voting   - 29 May 2006 22 Jun 2006 Active
Proxy Voting   - 02 Jun 2005 28 Jun 2005 Active
Proxy Voting   - 01 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 03 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 11 Sep 2002 27 Sep 2002 Active