Chandra Asri Petro (TPIA)

TPIA
🏛️ Indonesia →
7,725.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 6,000.00 6,025.00 5,250.00 5,250.00 73.1M
2023-12-28 6,000.00 6,125.00 5,975.00 6,000.00 31.7M
2023-12-27 5,900.00 6,075.00 5,800.00 6,000.00 29.1M
2023-12-21 5,675.00 5,925.00 5,675.00 5,875.00 48.5M
2023-12-20 5,375.00 5,700.00 5,325.00 5,675.00 36.7M
2023-12-19 5,125.00 5,350.00 5,025.00 5,350.00 39.7M
2023-12-18 4,950.00 5,450.00 4,880.00 5,075.00 76.6M
2023-12-15 4,690.00 5,075.00 4,670.00 4,930.00 60.8M
2023-12-14 4,810.00 4,890.00 4,650.00 4,650.00 30.5M
2023-12-13 4,780.00 4,900.00 4,670.00 4,780.00 47.1M
2023-12-12 4,720.00 4,780.00 4,600.00 4,760.00 38.3M
2023-12-11 4,700.00 4,990.00 4,620.00 4,700.00 75.2M
2023-12-08 4,470.00 5,100.00 4,330.00 4,700.00 171.6M
2023-12-07 3,510.00 4,350.00 3,450.00 4,350.00 98.9M
2023-12-06 3,180.00 3,740.00 3,180.00 3,480.00 106.3M
2023-12-05 2,920.00 3,210.00 2,910.00 3,170.00 33.3M
2023-12-04 2,910.00 2,940.00 2,860.00 2,910.00 18.6M
2023-12-01 2,950.00 2,960.00 2,910.00 2,910.00 15.6M
2023-11-30 2,920.00 2,970.00 2,900.00 2,950.00 18.1M
2023-11-29 2,890.00 2,920.00 2,840.00 2,920.00 17.2M
2023-11-28 2,840.00 2,930.00 2,840.00 2,890.00 15.1M
2023-11-27 2,870.00 2,900.00 2,840.00 2,840.00 15.4M
2023-11-24 2,910.00 2,920.00 2,860.00 2,870.00 15.0M
2023-11-23 2,890.00 2,940.00 2,880.00 2,900.00 12.8M
2023-11-22 2,890.00 2,910.00 2,850.00 2,890.00 18.3M
2023-11-21 2,900.00 2,910.00 2,850.00 2,890.00 18.1M
2023-11-20 2,960.00 2,970.00 2,890.00 2,890.00 16.7M
2023-11-17 2,950.00 2,960.00 2,900.00 2,950.00 15.9M
2023-11-16 2,930.00 2,960.00 2,900.00 2,920.00 17.5M
2023-11-15 3,000.00 3,020.00 2,920.00 2,920.00 25.0M
2023-11-14 2,920.00 3,000.00 2,920.00 2,990.00 20.1M
2023-11-13 3,020.00 3,030.00 2,910.00 2,910.00 26.0M
2023-11-10 2,970.00 3,210.00 2,970.00 3,000.00 80.4M
2023-11-09 2,950.00 2,990.00 2,900.00 2,960.00 20.5M
2023-11-08 2,940.00 3,030.00 2,930.00 2,950.00 23.4M
2023-11-07 2,960.00 2,990.00 2,880.00 2,940.00 19.6M
2023-11-06 3,010.00 3,020.00 2,940.00 2,950.00 18.8M
2023-11-03 2,980.00 3,070.00 2,950.00 3,000.00 21.6M
2023-11-02 2,960.00 2,990.00 2,940.00 2,960.00 15.4M
2023-11-01 3,000.00 3,040.00 2,920.00 2,950.00 28.3M
2023-10-31 2,820.00 2,980.00 2,810.00 2,980.00 25.7M
2023-10-30 2,830.00 2,860.00 2,780.00 2,820.00 17.1M
2023-10-27 2,720.00 2,820.00 2,700.00 2,820.00 21.8M
2023-10-26 2,670.00 2,750.00 2,650.00 2,730.00 23.4M
2023-10-25 2,630.00 2,670.00 2,620.00 2,670.00 12.8M
2023-10-24 2,630.00 2,630.00 2,580.00 2,610.00 13.4M
2023-10-23 2,600.00 2,630.00 2,580.00 2,630.00 13.0M
2023-10-20 2,630.00 2,640.00 2,600.00 2,600.00 13.0M
2023-10-19 2,670.00 2,690.00 2,620.00 2,630.00 13.0M
2023-10-18 2,670.00 2,690.00 2,640.00 2,670.00 11.9M
2023-10-17 2,600.00 2,660.00 2,590.00 2,660.00 13.0M
2023-10-16 2,690.00 2,700.00 2,560.00 2,580.00 22.8M
2023-10-13 2,690.00 2,710.00 2,660.00 2,700.00 15.0M
2023-10-12 2,700.00 2,710.00 2,670.00 2,690.00 9.5M
2023-10-11 2,690.00 2,730.00 2,680.00 2,690.00 15.0M
2023-10-10 2,700.00 2,730.00 2,530.00 2,690.00 21.9M
2023-10-09 2,740.00 2,740.00 2,690.00 2,690.00 21.1M
2023-10-06 2,730.00 2,740.00 2,690.00 2,740.00 15.5M
2023-10-05 2,610.00 2,730.00 2,600.00 2,730.00 25.1M
2023-10-04 2,600.00 2,620.00 2,570.00 2,620.00 13.8M
2023-10-03 2,570.00 2,600.00 2,550.00 2,600.00 14.5M
2023-10-02 2,530.00 2,620.00 2,520.00 2,570.00 19.1M
2023-09-29 2,560.00 2,590.00 2,510.00 2,530.00 21.8M
2023-09-27 2,590.00 2,630.00 2,550.00 2,560.00 14.0M
2023-09-26 2,630.00 2,660.00 2,580.00 2,580.00 16.5M
2023-09-25 2,630.00 2,660.00 2,580.00 2,620.00 14.2M
2023-09-22 2,750.00 2,750.00 2,600.00 2,620.00 17.7M
2023-09-21 2,720.00 2,760.00 2,690.00 2,750.00 26.6M
2023-09-20 2,700.00 2,730.00 2,660.00 2,730.00 12.7M
2023-09-19 2,670.00 2,740.00 2,580.00 2,690.00 25.6M
2023-09-18 2,590.00 2,710.00 2,580.00 2,650.00 45.3M
2023-09-15 2,280.00 2,650.00 2,280.00 2,570.00 65.0M
2023-09-14 2,130.00 2,290.00 2,110.00 2,260.00 25.9M
2023-09-13 2,070.00 2,130.00 2,050.00 2,130.00 10.4M
2023-09-12 2,060.00 2,070.00 2,040.00 2,070.00 7.2M
2023-09-11 2,020.00 2,060.00 2,010.00 2,060.00 5.7M
2023-09-08 2,030.00 2,040.00 1,995.00 2,000.00 6.2M
2023-09-07 2,010.00 2,040.00 2,000.00 2,030.00 7.2M
2023-09-06 2,050.00 2,060.00 1,995.00 2,010.00 10.9M
2023-09-05 2,130.00 2,130.00 2,010.00 2,050.00 17.3M
2023-09-04 2,160.00 2,180.00 2,110.00 2,110.00 11.8M
2023-09-01 2,180.00 2,190.00 2,150.00 2,150.00 7.3M
2023-08-31 2,180.00 2,190.00 2,120.00 2,180.00 14.9M
2023-08-30 2,180.00 2,190.00 2,170.00 2,170.00 21.5M
2023-08-29 2,170.00 2,200.00 2,150.00 2,180.00 19.4M
2023-08-28 2,160.00 2,170.00 2,150.00 2,160.00 25.4M
2023-08-25 2,200.00 2,210.00 2,160.00 2,160.00 9.0M
2023-08-24 2,150.00 2,250.00 2,140.00 2,200.00 31.9M
2023-08-23 2,130.00 2,170.00 2,120.00 2,150.00 5.6M
2023-08-22 2,160.00 2,160.00 2,110.00 2,120.00 5.3M
2023-08-21 2,150.00 2,160.00 2,130.00 2,160.00 5.3M
2023-08-18 2,160.00 2,160.00 2,120.00 2,150.00 6.4M
2023-08-16 2,140.00 2,170.00 2,110.00 2,170.00 5.1M
2023-08-15 2,180.00 2,180.00 2,130.00 2,140.00 4.0M
2023-08-14 2,150.00 2,180.00 2,120.00 2,170.00 7.3M
2023-08-11 2,090.00 2,160.00 2,080.00 2,150.00 8.4M
2023-08-10 2,070.00 2,100.00 2,060.00 2,090.00 5.9M
2023-08-09 2,080.00 2,080.00 2,050.00 2,070.00 5.6M
2023-08-08 2,060.00 2,090.00 2,050.00 2,070.00 5.2M
2023-08-07 2,080.00 2,080.00 2,050.00 2,060.00 4.1M
2023-08-04 2,070.00 2,080.00 2,050.00 2,080.00 5.2M
2023-08-03 2,060.00 2,080.00 2,050.00 2,070.00 4.3M
2023-08-02 2,080.00 2,090.00 2,060.00 2,060.00 6.0M
2023-08-01 2,100.00 2,100.00 2,070.00 2,090.00 5.1M
2023-07-31 2,090.00 2,120.00 2,050.00 2,120.00 5.8M
2023-07-28 2,080.00 2,090.00 2,050.00 2,090.00 5.5M
2023-07-27 2,070.00 2,080.00 2,050.00 2,070.00 4.3M
2023-07-26 2,060.00 2,080.00 2,060.00 2,060.00 3.7M
2023-07-25 2,060.00 2,080.00 2,040.00 2,040.00 3.8M
2023-07-24 2,050.00 2,070.00 2,050.00 2,060.00 2.3M
2023-07-21 2,050.00 2,050.00 2,030.00 2,040.00 7.0M
2023-07-20 2,060.00 2,070.00 2,040.00 2,040.00 6.3M
2023-07-18 2,090.00 2,090.00 2,040.00 2,050.00 7.3M
2023-07-17 2,060.00 2,090.00 2,030.00 2,090.00 8.2M
2023-07-14 2,080.00 2,080.00 2,040.00 2,040.00 8.6M
2023-07-13 2,050.00 2,080.00 2,030.00 2,080.00 7.0M
2023-07-12 2,070.00 2,080.00 2,040.00 2,050.00 5.6M
2023-07-11 2,070.00 2,080.00 2,050.00 2,070.00 5.2M
2023-07-10 2,090.00 2,090.00 2,050.00 2,070.00 7.0M
2023-07-07 2,070.00 2,090.00 2,060.00 2,090.00 6.6M
2023-07-06 2,100.00 2,100.00 2,050.00 2,070.00 9.0M
2023-07-05 2,080.00 2,100.00 2,050.00 2,100.00 9.9M
2023-07-04 2,120.00 2,120.00 2,080.00 2,080.00 6.5M
2023-07-03 2,100.00 2,150.00 2,070.00 2,150.00 5.8M
2023-06-27 2,080.00 2,120.00 2,070.00 2,100.00 3.6M
2023-06-26 2,080.00 2,090.00 2,060.00 2,070.00 7.5M
2023-06-23 2,080.00 2,080.00 2,040.00 2,080.00 8.4M
2023-06-22 2,100.00 2,110.00 2,060.00 2,080.00 10.7M
2023-06-21 2,080.00 2,100.00 2,060.00 2,100.00 10.1M
2023-06-20 2,110.00 2,110.00 2,080.00 2,080.00 8.9M
2023-06-19 2,080.00 2,110.00 2,070.00 2,070.00 9.7M
2023-06-16 2,090.00 2,110.00 2,070.00 2,070.00 16.7M
2023-06-15 2,080.00 2,080.00 2,040.00 2,070.00 16.2M
2023-06-14 2,080.00 2,080.00 2,050.00 2,080.00 10.9M
2023-06-13 2,080.00 2,090.00 2,050.00 2,070.00 13.8M
2023-06-12 2,060.00 2,070.00 2,040.00 2,060.00 13.1M
2023-06-09 2,060.00 2,090.00 2,040.00 2,050.00 10.3M
2023-06-08 2,080.00 2,080.00 2,010.00 2,030.00 20.6M
2023-06-07 2,070.00 2,070.00 2,020.00 2,070.00 12.7M
2023-06-06 2,070.00 2,080.00 2,010.00 2,050.00 10.5M
2023-06-05 2,140.00 2,140.00 2,040.00 2,040.00 13.2M
2023-05-31 2,150.00 2,160.00 2,110.00 2,140.00 8.2M
2023-05-30 2,160.00 2,170.00 2,120.00 2,150.00 7.7M
2023-05-29 2,120.00 2,160.00 2,120.00 2,160.00 8.7M
2023-05-26 2,120.00 2,140.00 2,100.00 2,100.00 9.6M
2023-05-25 2,150.00 2,150.00 2,090.00 2,110.00 8.1M
2023-05-24 2,100.00 2,160.00 2,060.00 2,130.00 11.1M
2023-05-23 2,150.00 2,150.00 2,070.00 2,100.00 6.3M
2023-05-22 2,190.00 2,200.00 2,130.00 2,140.00 9.2M
2023-05-19 2,260.00 2,260.00 2,190.00 2,190.00 5.7M
2023-05-17 2,230.00 2,260.00 2,210.00 2,260.00 7.6M
2023-05-16 2,270.00 2,270.00 2,200.00 2,220.00 8.7M
2023-05-15 2,230.00 2,280.00 2,220.00 2,270.00 7.2M
2023-05-12 2,240.00 2,260.00 2,220.00 2,220.00 7.3M
2023-05-11 2,280.00 2,280.00 2,240.00 2,240.00 7.0M
2023-05-10 2,260.00 2,280.00 2,240.00 2,280.00 8.6M
2023-05-09 2,270.00 2,290.00 2,250.00 2,250.00 7.5M
2023-05-08 2,250.00 2,290.00 2,250.00 2,270.00 7.7M
2023-05-05 2,290.00 2,300.00 2,250.00 2,270.00 7.5M
2023-05-04 2,300.00 2,310.00 2,250.00 2,310.00 9.8M
2023-05-03 2,350.00 2,350.00 2,290.00 2,310.00 8.4M
2023-05-02 2,360.00 2,360.00 2,310.00 2,360.00 7.8M
2023-04-28 2,310.00 2,360.00 2,310.00 2,360.00 7.1M
2023-04-27 2,330.00 2,330.00 2,280.00 2,300.00 7.8M
2023-04-26 2,260.00 2,330.00 2,260.00 2,330.00 9.4M
2023-04-18 2,280.00 2,290.00 2,250.00 2,280.00 7.5M
2023-04-17 2,230.00 2,290.00 2,210.00 2,290.00 8.5M
2023-04-14 2,260.00 2,260.00 2,230.00 2,230.00 8.0M
2023-04-13 2,230.00 2,250.00 2,200.00 2,230.00 7.4M
2023-04-12 2,230.00 2,250.00 2,220.00 2,230.00 7.8M
2023-04-11 2,260.00 2,260.00 2,220.00 2,230.00 7.7M
2023-04-10 2,260.00 2,290.00 2,250.00 2,250.00 7.5M
2023-04-06 2,270.00 2,290.00 2,250.00 2,290.00 9.2M
2023-04-05 2,280.00 2,290.00 2,250.00 2,290.00 8.0M
2023-04-04 2,320.00 2,320.00 2,280.00 2,280.00 6.9M
2023-04-03 2,330.00 2,330.00 2,290.00 2,320.00 7.1M
2023-03-31 2,290.00 2,340.00 2,280.00 2,340.00 7.8M
2023-03-30 2,320.00 2,320.00 2,280.00 2,280.00 7.5M
2023-03-29 2,300.00 2,320.00 2,280.00 2,320.00 7.8M
2023-03-28 2,260.00 2,300.00 2,250.00 2,300.00 7.9M
2023-03-27 2,270.00 2,280.00 2,230.00 2,260.00 7.2M
2023-03-24 2,250.00 2,290.00 2,250.00 2,270.00 7.8M
2023-03-21 2,240.00 2,280.00 2,230.00 2,250.00 7.7M
2023-03-20 2,270.00 2,270.00 2,170.00 2,230.00 8.2M
2023-03-17 2,230.00 2,270.00 2,210.00 2,270.00 10.3M
2023-03-16 2,220.00 2,260.00 2,190.00 2,220.00 6.3M
2023-03-15 2,240.00 2,250.00 2,220.00 2,220.00 7.9M
2023-03-14 2,230.00 2,240.00 2,170.00 2,230.00 7.0M
2023-03-13 2,300.00 2,300.00 2,220.00 2,240.00 8.5M
2023-03-10 2,200.00 2,360.00 2,180.00 2,360.00 9.4M
2023-03-09 2,180.00 2,240.00 2,180.00 2,200.00 10.9M
2023-03-08 2,220.00 2,230.00 2,130.00 2,170.00 15.4M
2023-03-07 2,260.00 2,270.00 2,220.00 2,220.00 9.7M
2023-03-06 2,270.00 2,280.00 2,210.00 2,240.00 11.2M
2023-03-03 2,280.00 2,290.00 2,200.00 2,240.00 12.6M
2023-03-02 2,300.00 2,310.00 2,250.00 2,250.00 10.4M
2023-03-01 2,320.00 2,330.00 2,280.00 2,290.00 10.0M
2023-02-28 2,320.00 2,320.00 2,290.00 2,310.00 10.3M
2023-02-27 2,320.00 2,330.00 2,280.00 2,310.00 7.0M
2023-02-24 2,320.00 2,340.00 2,300.00 2,310.00 6.5M
2023-02-23 2,310.00 2,320.00 2,290.00 2,320.00 9.5M
2023-02-22 2,330.00 2,330.00 2,290.00 2,310.00 8.8M
2023-02-21 2,310.00 2,330.00 2,290.00 2,330.00 9.5M
2023-02-20 2,310.00 2,330.00 2,290.00 2,300.00 10.0M
2023-02-17 2,310.00 2,340.00 2,300.00 2,310.00 9.8M
2023-02-16 2,320.00 2,340.00 2,300.00 2,310.00 10.6M
2023-02-15 2,340.00 2,340.00 2,310.00 2,310.00 9.2M
2023-02-14 2,320.00 2,340.00 2,320.00 2,330.00 9.1M
2023-02-13 2,350.00 2,350.00 2,320.00 2,320.00 10.3M
2023-02-10 2,340.00 2,350.00 2,300.00 2,350.00 9.4M
2023-02-09 2,330.00 2,340.00 2,310.00 2,330.00 9.4M
2023-02-08 2,340.00 2,340.00 2,310.00 2,340.00 8.7M
2023-02-07 2,330.00 2,340.00 2,310.00 2,340.00 9.6M
2023-02-06 2,320.00 2,350.00 2,310.00 2,340.00 10.0M
2023-02-03 2,330.00 2,330.00 2,310.00 2,320.00 10.0M
2023-02-02 2,280.00 2,330.00 2,280.00 2,330.00 10.4M
2023-02-01 2,310.00 2,340.00 2,280.00 2,280.00 10.7M
2023-01-31 2,340.00 2,340.00 2,310.00 2,310.00 9.0M
2023-01-30 2,350.00 2,350.00 2,330.00 2,340.00 8.9M
2023-01-27 2,350.00 2,360.00 2,330.00 2,350.00 9.0M
2023-01-26 2,350.00 2,350.00 2,330.00 2,330.00 10.0M
2023-01-25 2,350.00 2,370.00 2,340.00 2,360.00 8.6M
2023-01-24 2,350.00 2,370.00 2,330.00 2,350.00 9.5M
2023-01-20 2,360.00 2,380.00 2,320.00 2,350.00 11.0M
2023-01-19 2,350.00 2,360.00 2,330.00 2,360.00 10.0M
2023-01-18 2,370.00 2,380.00 2,340.00 2,340.00 9.3M
2023-01-17 2,350.00 2,380.00 2,320.00 2,380.00 10.2M
2023-01-16 2,360.00 2,360.00 2,330.00 2,340.00 9.2M
2023-01-13 2,360.00 2,360.00 2,330.00 2,350.00 9.4M
2023-01-12 2,360.00 2,380.00 2,340.00 2,360.00 9.5M
2023-01-11 2,340.00 2,360.00 2,310.00 2,360.00 9.9M
2023-01-10 2,340.00 2,350.00 2,320.00 2,320.00 7.1M
2023-01-09 2,340.00 2,350.00 2,320.00 2,350.00 10.2M
2023-01-06 2,320.00 2,360.00 2,320.00 2,340.00 9.9M
2023-01-05 2,380.00 2,390.00 2,300.00 2,350.00 9.5M
2023-01-04 2,470.00 2,490.00 2,400.00 2,400.00 9.4M
2023-01-03 2,500.00 2,510.00 2,420.00 2,470.00 8.8M
2023-01-02 2,550.00 2,560.00 2,500.00 2,510.00 10.3M