What is the all time high of TPIA?

PT Chandra Asri Pacific Tbk (TPIA) closed at its highest ever adjusted price, IDR 10,576, on Aug 14, 2024. Its lowest close was IDR 61.24 on Mar 30, 2009.

How much has TPIA returned over the last 10 years?

+171.5% in price terms from the close ten years before Sep 28, 2026, which is +10.5% a year compounded. Over one year the return is -77.4%; over five years -2.3%.

What was the worst drawdown in TPIA history?

-93.4% from the May 26, 2008 peak to the Mar 30, 2009 trough on adjusted closes; the previous peak was regained on Nov 23, 2016.

How far back does TPIA historical data go?

The daily series starts on Aug 23, 2002 and runs to Sep 28, 2026: 5,967 trading sessions across 24.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TPIA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TPIA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 23, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TPIA?

Among complete calendar years, 2016 was the best at +512.5% and 2008 the worst at -92.5%, measured close to close.

IDX · TPIA · stock

PT Chandra Asri Pacific Tbk (TPIA) stock price history

Every IDX trading session of PT Chandra Asri Pacific Tbk from Aug 23, 2002 to Sep 28, 2026: 5,967 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TPIA data, free key Year by year table

TPIA adjusted close, 2002 to 2026

TPIAPT Chandra Asri Pacific Tbk

IDR 1,725-77.4% over one year

IDR 10,576
All time high, 2024: IDR 8,466
52 week high, IDR 1,205 low: 5,967
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

TPIA key facts

PT Chandra Asri Pacific Tbk (TPIA) closed at IDR 1,725 on Sep 28, 2026 on IDX.
TPIA's all time high close is IDR 10,576, set on Aug 14, 2024; its all time low close is IDR 61.24 on Mar 30, 2009.
TPIA's 52 week range is IDR 1,205 to IDR 8,466.
TPIA returned -77.4% over the year to Sep 28, 2026 and -2.3% over five years.
Over ten years TPIA returned +171%, +10.5% a year compounded.
TPIA's deepest drawdown was -93.4% from May 26, 2008 to Mar 30, 2009.
DataCedar holds 5,967 daily sessions of TPIA history from Aug 23, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TPIA price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TPIA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-12.2%
3 months	-3.9%
6 months	-65.6%
Year to date	-75.3%
1 year	-77.4%
3 years	-32.3%
5 years	-2.3%
10 years	+171.5%
Since Aug 23, 2002	+123.7%
Compound annual growth, 24.1 years	+3.4%

TPIA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 10,576 on Aug 14, 2024
All time low close: IDR 61.24 on Mar 30, 2009
52 week high: IDR 8,466 on Oct 10, 2025
52 week low: IDR 1,205 on Jun 5, 2026
Deepest drawdown: -93.4% from May 26, 2008 to Mar 30, 2009, recovered Nov 23, 2016
Best single session: +25.0% on Dec 7, 2023
Worst single session: -86.1% on May 27, 2008
Volatility, 1 year annualised: 84.3%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2002: 2.2×
Best calendar year: 2016, +512%
Worst calendar year: 2008, -93%

TPIA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 23, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 7,076	IDR 7,375	IDR 1,205	IDR 1,725	-75.3%	49.5B	178
2025	IDR 7,441	IDR 10,626	IDR 5,251	IDR 6,976	-6.6%	3.6B	236
2024	IDR 5,372	IDR 11,174	IDR 3,193	IDR 7,466	+42.9%	6.6B	237
2023	IDR 2,531	IDR 6,093	IDR 1,985	IDR 5,223	+104.8%	3.6B	239
2022	IDR 1,816	IDR 2,758	IDR 1,779	IDR 2,550	+40.4%	3.6B	246
2021	IDR 2,225	IDR 2,790	IDR 1,686	IDR 1,816	-18.6%	3.2B	247
2020	IDR 2,569	IDR 2,575	IDR 1,235	IDR 2,231	-12.5%	3.5B	242
2019	IDR 1,450	IDR 2,606	IDR 1,150	IDR 2,551	+75.9%	5.2B	258
2018	IDR 1,451	IDR 1,615	IDR 1,052	IDR 1,450	-0.1%	3.3B	261
2017	IDR 957.76	IDR 1,451	IDR 955.44	IDR 1,451	+51.5%	12B	254
2016	IDR 156.37	IDR 958.92	IDR 154.33	IDR 957.76	+512.5%	3B	246
2015	IDR 135.43	IDR 182.83	IDR 130.92	IDR 156.37	+15.5%	68M	245
2014	IDR 130.45	IDR 146.72	IDR 100.76	IDR 135.43	+1.2%	442.5M	244
2013	IDR 159.69	IDR 220.42	IDR 100.09	IDR 133.82	-32.0%	234.5M	244
2012	IDR 128.20	IDR 196.80	IDR 75.12	IDR 196.80	+68.3%	366.5M	246
2011	IDR 169.10	IDR 212.78	IDR 94.46	IDR 116.96	-23.8%	746.1M	247
2010	IDR 96.77	IDR 171.31	IDR 70.28	IDR 153.42	+62.1%	1.2B	245
2009	IDR 68.99	IDR 129.62	IDR 61.24	IDR 94.62	+37.2%	189.6M	244
2008	IDR 925.51	IDR 925.51	IDR 68.99	IDR 68.99	-92.5%	412.8M	239
2007	IDR 925.51	IDR 925.51	IDR 925.51	IDR 925.51	0.0%	0	247
2006	IDR 925.51	IDR 925.51	IDR 925.51	IDR 925.51	0.0%	0	259
2005	IDR 925.51	IDR 925.51	IDR 925.51	IDR 925.51	0.0%	0	247
2004	IDR 925.51	IDR 925.51	IDR 925.51	IDR 925.51	0.0%	0	262
2003	IDR 771.26	IDR 925.51	IDR 771.26	IDR 925.51	+20.0%	0	261
2002	IDR 771.26	IDR 771.26	IDR 771.26	IDR 771.26	n/a	0	93

TPIA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,725	-11.8%
August 2026	IDR 1,955	-9.5%
July 2026	IDR 2,160	+30.5%
June 2026	IDR 1,655	-7.3%
May 2026	IDR 1,785	-66.2%
April 2026	IDR 5,282	+11.6%
March 2026	IDR 4,734	-29.1%
February 2026	IDR 6,677	+3.9%
January 2026	IDR 6,428	-7.9%
December 2025	IDR 6,976	-5.4%
November 2025	IDR 7,375	+6.5%
October 2025	IDR 6,922	-10.0%

About the TPIA data

Daily bars. 5,967 sessions from Aug 23, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 23, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TPIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TOSK PT Topindo Solusi Komunika Tbk
TOTL PT Total Bangun Persada Tbk
TOTO PT Surya Toto Indonesia Tbk
TOWR PT Sarana Menara Nusantara Tbk.
TPMA PT Trans Power Marine Tbk
TRGU PT Cerestar Indonesia Tbk
TRIM PT Trimegah Sekuritas Indonesia Tbk
TRIN PT Perintis Triniti Properti Tbk

Browse IDX

Historical data guides

Common questions

TPIA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market