Stock listing
IDX:TPIA PT Chandra Asri Pacific Tbk Saham
Home listing (IDX) of PT Chandra Asri Pacific Tbk
Follow PT Chandra Asri Pacific Tbk into a list and get an email when it puts out news.
Share price · IDX:TPIA
1,300.00 IDR +45.00 (+3.6%)
Close on Nov 4, 2026
- Day range
- 1,175.00 – 1,305.00 IDRNov 4, 2026
- Volume
- 203.0M sharesNov 4, 2026
- Market cap
- 112.4T IDRAt the close on Nov 4, 2026 · price × 86.46B shares outstanding
- 52-week range
- 1,080.00 – 7,875.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 369.7B IDRMedian day 174.5M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:TPIA · Home | 1,300.00 IDR | +45.00 (+3.6%) | 203,005,400 | 1,195.00 | 1,305.00 | 1,175.00 | 1,255.00 | Close on Nov 4, 2026 |
| OTC:PTCAY | $8.00 USD | 0.00 (0.0%) | — | $8.00 | $8.00 | $8.00 | $8.00 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:TPIA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,300.00 | +45.00 | +3.6% | 1,195.00 | 1,305.00 | 1,175.00 | 203,005,400 | |
| 1,255.00 | -90.00 | -6.7% | 1,370.00 | 1,375.00 | 1,255.00 | 166,806,400 | |
| 1,345.00 | +65.00 | +5.1% | 1,270.00 | 1,390.00 | 1,215.00 | 282,151,900 | |
| 1,280.00 | -70.00 | -5.2% | 1,330.00 | 1,365.00 | 1,260.00 | 234,540,600 | |
| 1,350.00 | +15.00 | +1.1% | 1,400.00 | 1,435.00 | 1,300.00 | 360,528,200 | |
| 1,335.00 | -25.00 | -1.8% | 1,390.00 | 1,420.00 | 1,275.00 | 277,508,900 | |
| 1,360.00 | -85.00 | -5.9% | 1,450.00 | 1,570.00 | 1,345.00 | 552,502,700 | |
| 1,445.00 | +115.00 | +8.6% | 1,400.00 | 1,510.00 | 1,360.00 | 448,969,700 | |
| 1,330.00 | -10.00 | -0.7% | 1,335.00 | 1,350.00 | 1,280.00 | 136,283,100 | |
| 1,340.00 | 0.00 | 0.0% | 1,290.00 | 1,375.00 | 1,260.00 | 192,500,500 | |
| 1,340.00 | +65.00 | +5.1% | 1,280.00 | 1,340.00 | 1,245.00 | 234,603,700 | |
| 1,275.00 | +150.00 | +13.3% | 1,080.00 | 1,280.00 | 1,080.00 | 436,758,300 | |
| 1,125.00 | -80.00 | -6.6% | 1,125.00 | 1,125.00 | 1,125.00 | 34,059,600 | |
| 1,205.00 | -210.00 | -14.8% | 1,205.00 | 1,205.00 | 1,205.00 | 89,153,400 | |
| 1,415.00 | -85.00 | -5.7% | 1,485.00 | 1,495.00 | 1,385.00 | 166,054,400 | |
| 1,500.00 | -20.00 | -1.3% | 1,520.00 | 1,590.00 | 1,465.00 | 135,916,800 | |
| 1,520.00 | +15.00 | +1.0% | 1,480.00 | 1,525.00 | 1,445.00 | 127,296,000 | |
| 1,505.00 | -170.00 | -10.1% | 1,680.00 | 1,690.00 | 1,495.00 | 268,524,800 | |
| 1,675.00 | +5.00 | +0.3% | 1,670.00 | 1,690.00 | 1,650.00 | 53,663,900 | |
| 1,670.00 | -55.00 | -3.2% | 1,725.00 | 1,730.00 | 1,670.00 | 107,171,500 | |
| 1,725.00 | -40.00 | -2.3% | 1,770.00 | 1,790.00 | 1,715.00 | 66,467,900 | |
| 1,765.00 | +40.00 | +2.3% | 1,735.00 | 1,780.00 | 1,725.00 | 98,585,300 | |
| 1,725.00 | +25.00 | +1.5% | 1,705.00 | 1,745.00 | 1,695.00 | 64,034,000 | |
| 1,700.00 | -30.00 | -1.7% | 1,735.00 | 1,745.00 | 1,690.00 | 69,404,900 | |
| 1,730.00 | -5.00 | -0.3% | 1,735.00 | 1,770.00 | 1,680.00 | 115,937,300 | |
| 1,735.00 | +15.00 | +0.9% | 1,735.00 | 1,805.00 | 1,725.00 | 115,085,800 | |
| 1,720.00 | -5.00 | -0.3% | 1,725.00 | 1,740.00 | 1,685.00 | 95,134,900 | |
| 1,725.00 | -75.00 | -4.2% | 1,800.00 | 1,815.00 | 1,725.00 | 128,777,300 | |
| 1,800.00 | -20.00 | -1.1% | 1,810.00 | 1,835.00 | 1,795.00 | 60,050,400 | |
| 1,820.00 | -50.00 | -2.7% | 1,860.00 | 1,870.00 | 1,810.00 | 77,580,200 | |
| 1,870.00 | +60.00 | +3.3% | 1,820.00 | 1,875.00 | 1,780.00 | 105,921,800 | |
| 1,810.00 | -70.00 | -3.7% | 1,890.00 | 1,905.00 | 1,805.00 | 140,409,700 | |
| 1,880.00 | +45.00 | +2.5% | 1,845.00 | 1,910.00 | 1,845.00 | 181,223,400 | |
| 1,835.00 | +5.00 | +0.3% | 1,850.00 | 1,855.00 | 1,815.00 | 88,082,300 | |
| 1,830.00 | +5.00 | +0.3% | 1,830.00 | 1,860.00 | 1,810.00 | 80,199,800 | |
| 1,825.00 | -10.00 | -0.5% | 1,835.00 | 1,870.00 | 1,825.00 | 66,688,400 | |
| 1,835.00 | -30.00 | -1.6% | 1,870.00 | 1,880.00 | 1,830.00 | 77,735,600 | |
| 1,865.00 | -15.00 | -0.8% | 1,880.00 | 1,880.00 | 1,805.00 | 192,119,000 | |
| 1,880.00 | -50.00 | -2.6% | 1,915.00 | 1,915.00 | 1,875.00 | 197,416,800 | |
| 1,930.00 | -5.00 | -0.3% | 1,940.00 | 1,990.00 | 1,930.00 | 206,590,700 | |
| 1,935.00 | -15.00 | -0.8% | 1,955.00 | 1,970.00 | 1,930.00 | 122,353,400 | |
| 1,950.00 | -25.00 | -1.3% | 1,975.00 | 1,985.00 | 1,950.00 | 155,494,000 | |
| 1,975.00 | -20.00 | -1.0% | 1,995.00 | 2,010.00 | 1,970.00 | 149,990,100 | |
| 1,995.00 | -15.00 | -0.7% | 2,030.00 | 2,050.00 | 1,990.00 | 163,271,900 | |
| 2,010.00 | -10.00 | -0.5% | 2,030.00 | 2,060.00 | 2,000.00 | 198,546,700 | |
| 2,020.00 | +20.00 | +1.0% | 2,030.00 | 2,040.00 | 1,980.00 | 140,920,500 | |
| 2,000.00 | +45.00 | +2.3% | 1,965.00 | 2,030.00 | 1,960.00 | 226,101,300 | |
| 1,955.00 | -10.00 | -0.5% | 1,975.00 | 1,990.00 | 1,950.00 | 130,464,400 | |
| 1,965.00 | +15.00 | +0.8% | 1,950.00 | 2,040.00 | 1,935.00 | 353,309,300 | |
| 1,950.00 | +80.00 | +4.3% | 1,850.00 | 1,955.00 | 1,830.00 | 250,093,700 | |
| 1,870.00 | -120.00 | -6.0% | 1,990.00 | 1,995.00 | 1,870.00 | 346,133,100 | |
| 1,990.00 | 0.00 | 0.0% | 1,990.00 | 1,990.00 | 1,990.00 | 0 | |
| 1,990.00 | -40.00 | -2.0% | 2,080.00 | 2,080.00 | 1,990.00 | 218,907,300 | |
| 2,030.00 | +65.00 | +3.3% | 2,010.00 | 2,080.00 | 2,000.00 | 327,069,000 | |
| 1,965.00 | +15.00 | +0.8% | 1,975.00 | 2,010.00 | 1,960.00 | 174,537,600 | |
| 1,950.00 | -15.00 | -0.8% | 1,960.00 | 1,975.00 | 1,940.00 | 210,344,500 | |
| 1,965.00 | -45.00 | -2.2% | 2,010.00 | 2,030.00 | 1,965.00 | 292,831,100 | |
| 2,010.00 | 0.00 | 0.0% | 2,010.00 | 2,010.00 | 2,010.00 | 0 | |
| 2,010.00 | -50.00 | -2.4% | 2,070.00 | 2,100.00 | 1,975.00 | 426,815,200 | |
| 2,060.00 | -100.00 | -4.6% | 2,150.00 | 2,150.00 | 2,040.00 | 330,510,600 | |
| 2,160.00 | +90.00 | +4.3% | 2,070.00 | 2,170.00 | 2,070.00 | 390,809,300 | |
| 2,070.00 | -50.00 | -2.4% | 2,130.00 | 2,150.00 | 2,030.00 | 374,462,700 | |
| 2,120.00 | -110.00 | -4.9% | 2,260.00 | 2,270.00 | 2,120.00 | 654,992,400 | |
| 2,230.00 | +100.00 | +4.7% | 2,150.00 | 2,250.00 | 2,110.00 | 578,851,700 | |
| 2,130.00 | +70.00 | +3.4% | 2,100.00 | 2,150.00 | 2,080.00 | 415,816,900 | |
| 2,060.00 | -10.00 | -0.5% | 2,090.00 | 2,120.00 | 2,060.00 | 243,303,400 | |
| 2,070.00 | -10.00 | -0.5% | 2,100.00 | 2,120.00 | 2,050.00 | 249,953,500 |
- Ticker
- IDX:TPIA
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news
Pers Release: Chandra Asri Group and Indonesian Army (TNI AD) Collaborate to Improve Access to Clean Water for Bengkulu Communities Through Borewell Development
Nov 3, 2026
Closed 1,255.00 (-6.7%) on Nov 3, 2026
Advertisement Submission
Oct 30, 2026
Closed 1,280.00 (-5.2%) on Oct 30, 2026
News release: chandra asri group delivers solid nine-month 2026 results, accelerates regional transformation
Oct 29, 2026
Closed 1,280.00 (-5.2%) on Oct 30, 2026
Disclosure of information to shareholders of PT Chandra Asri Pacific Tbk with respect to the companys shares buyback plan
Oct 28, 2026
Closed 1,350.00 (+1.1%) on Oct 29, 2026
Disclosure of Information regarding Other Material Information or Facts Regarding the Termination of Share Buyback Period
Oct 28, 2026
Closed 1,350.00 (+1.1%) on Oct 29, 2026
Revision of disclosure of information to shareholders of PT Chandra Asri Pacific Tbk with respect to the companys shares buyback plan (correction)
Oct 19, 2026
Closed 1,275.00 (+13.3%) on Oct 20, 2026
Press Release: Chandra Asri Group Receives Trade Finance Excellence Award, Reinforcing Its Contribution to Indonesias Industrial Development
Oct 19, 2026
Closed 1,125.00 (-6.6%) on Oct 19, 2026
Decks
Chandra Asri Pacific — Investor Presentation (2024)
Investor deck · 33 slides · Jul 13, 2024
Chandra Asri Pacific — Merger or Acquisition (May 2024)
Merger or acquisition · 9 slides · May 2024
PT Chandra Asri Petrochemical — Investor Presentation (March 2023)
Investor deck · 34 slides · Mar 31, 2023
PT Chandra Asri Petrochemical — Investor Presentation (November 2022)
Investor deck · 31 slides · Nov 30, 2022
PT Chandra Asri Pacific Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 70 in the last 12 months · 70 in all · newest Nov 3, 2026 · oldest 2025
- Decks
- 34 decks · latest Jul 13, 2024
Where PT Chandra Asri Pacific Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:TPIA · Home listing · This page | IDX | Indonesia | IDR |
| OTC:PTCAY | OTC | United States | USD |
| Frankfurt:878 | Frankfurt | Germany | EUR |
| OTC:PTPIF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT Chandra Asri Pacific Tbk.