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
1,340.00 IDR +65.00 (+5.1%)
Close on Oct 21, 2026
- Day range
- 1,245.00 – 1,340.00 IDROct 21, 2026
- Volume
- 234.6M sharesOct 21, 2026
- Market cap
- 115.9T IDRAt the close on Oct 21, 2026 · price × 86.46B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:TPIA · Home | 1,340.00 IDR | +65.00 (+5.1%) | 234,603,700 | 1,280.00 | 1,340.00 | 1,245.00 | 1,275.00 | Close on Oct 21, 2026 |
| OTC:PTCAY | $8.00 USD | 0.00 (0.0%) | — | $8.00 | $8.00 | $8.00 | $8.00 | Close on Oct 21, 2026 |
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · IDX:TPIA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 79,092,200 | |
| 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 | -155.00 | -9.3% | 1,480.00 | 1,525.00 | 1,445.00 | 127,296,000 | |
| 1,675.00 | 0.00 | 0.0% | 1,675.00 | 1,675.00 | 1,675.00 | 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 | |
| 2,080.00 | -80.00 | -3.7% | 2,170.00 | 2,200.00 | 2,060.00 | 336,732,400 | |
| 2,160.00 | +50.00 | +2.4% | 2,130.00 | 2,180.00 | 2,120.00 | 266,975,100 | |
| 2,110.00 | -90.00 | -4.1% | 2,180.00 | 2,200.00 | 2,090.00 | 542,946,300 | |
| 2,200.00 | +110.00 | +5.3% | 2,090.00 | 2,240.00 | 2,030.00 | 653,191,000 | |
| 2,090.00 | 0.00 | 0.0% | 2,070.00 | 2,150.00 | 2,050.00 | 257,098,900 | |
| 2,090.00 | -10.00 | -0.5% | 2,090.00 | 2,140.00 | 2,050.00 | 280,587,700 | |
| 2,100.00 | -70.00 | -3.2% | 2,110.00 | 2,140.00 | 2,000.00 | 595,850,600 | |
| 2,170.00 | -110.00 | -4.8% | 2,290.00 | 2,370.00 | 2,160.00 | 741,912,300 | |
| 2,280.00 | +30.00 | +1.3% | 2,270.00 | 2,350.00 | 2,190.00 | 735,480,100 | |
| 2,250.00 | +130.00 | +6.1% | 2,150.00 | 2,300.00 | 2,080.00 | 1,022,958,500 |
- Ticker
- IDX:TPIA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 19, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 19, 2026
Closed 1,275.00 (+13.3%) on Oct 20, 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
Press Release: Chandra Asri Group and Bakti Barito Foundation Partner with Ministry of Health to Strengthen Disaster Response and Public Healthcare Services
Oct 15, 2026
Closed 1,205.00 (-14.8%) on Oct 16, 2026
Disclosure of Information on Other Material Information or Material Facts
Oct 15, 2026
Closed 1,415.00 (-5.7%) on Oct 15, 2026
Press Release: Danantara, INA and Chandra Asri Group Complete Strategic Investment Partnership for CA-EDC Project, Strengthening Indonesias Industrial Supply Chain
Oct 15, 2026
Closed 1,415.00 (-5.7%) on Oct 15, 2026
Press Release: Chandra Asri Group and Indonesian Armys Kopassus Synergize to Strengthen Fisheries Facilities in Papua
Oct 14, 2026
Closed 1,500.00 (-1.3%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 1,675.00 (+0.3%) on Oct 9, 2026
Submission of Fund Readiness Information on Shelf Registration Bond III Chandra Asri Petrochemical Phase IV Year 2021 Series A
Oct 5, 2026
Closed 1,725.00 (+1.5%) on Oct 5, 2026
Press Release: Chandra Asri Group Creates More Than 1.000 Jobs in Indonesia, Supporting Business Transformation and Expansion
Oct 4, 2026
Closed 1,725.00 (+1.5%) on Oct 5, 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
- News releases
- 62 in the last 12 months · 62 in all · newest Oct 19, 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.