PT Chandra Asri Pacific TBK (PK) (PTPIF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0.5061 | 0.5061 | 0.5061 | 250 | 0.5061 | CS |
| 26 | 0.1761 | 53.3636363636 | 0.33 | 0.5061 | 0.33 | 4360 | 0.38751995 | CS |
| 52 | 0.3361 | 197.705882353 | 0.17 | 0.5061 | 0.17 | 6880 | 0.25824324 | CS |
| 156 | -0.0539 | -9.625 | 0.56 | 0.7448 | 0.1157 | 6647 | 0.35985912 | CS |
| 260 | 0.0561 | 12.4666666667 | 0.45 | 0.7448 | 0.0002 | 7780 | 0.5147204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374580 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1722288180 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1722028980 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1721942580 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1721856180 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1721769780 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1721683380 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1721424180 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1721337780 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1721251380 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1721164980 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1721078580 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1720819380 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1720732980 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1720646580 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1720560180 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1720473780 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1720214580 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1720041780 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1719955380 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1719868980 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1719609780 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1719523380 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1719436980 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1719350580 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1719264180 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1719004980 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1718918580 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1718745780 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1718659380 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1718400180 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1718313780 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1718227380 | 0.5061 | 0.0561 | 12.47 | 0.5061 | 0.5061 | 0.5061 | 250 |
| 1718141400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1718055000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1717795800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1717709400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1717623000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1717536600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1717450200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1717191000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1717104600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1717018200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1716931800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1716586200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1716499800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1716413400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1716327000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1716240600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715981400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715895000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715808600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715722200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715635800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715376600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715290200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715203800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715117400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715031000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1714771800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1714685400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1714599000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
