IGAR
Champion Pacific Indonesia Tbk.
498
-7 (
-1,39%)
At close:
Mar 07, 00:35 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 498 | 510 | 496 | 496 | 496 | 294.100 |
| Mar 02, 2026 | 496 | 500 | 492 | 498 | 498 | 69.400 |
| Feb 27, 2026 | 500 | 500 | 496 | 498 | 498 | 37.100 |
| Feb 26, 2026 | 505 | 505 | 496 | 500 | 500 | 27.000 |
| Feb 25, 2026 | 505 | 505 | 496 | 498 | 498 | 268.200 |
| Feb 24, 2026 | 498 | 520 | 496 | 500 | 500 | 726.700 |
| Feb 23, 2026 | 500 | 500 | 494 | 498 | 498 | 216.900 |
| Feb 20, 2026 | 505 | 510 | 498 | 505 | 505 | 41.500 |
| Feb 19, 2026 | 505 | 505 | 500 | 505 | 505 | 25.300 |
| Feb 18, 2026 | 515 | 515 | 496 | 505 | 505 | 175.600 |
| Feb 13, 2026 | 505 | 515 | 498 | 515 | 515 | 44.900 |
| Feb 12, 2026 | 505 | 510 | 498 | 505 | 505 | 69.400 |
| Feb 11, 2026 | 505 | 505 | 498 | 505 | 505 | 23.100 |
| Feb 10, 2026 | 505 | 505 | 498 | 505 | 505 | 40.300 |
| Feb 09, 2026 | 500 | 505 | 496 | 505 | 505 | 24.600 |
| Feb 06, 2026 | 500 | 500 | 492 | 500 | 500 | 12.200 |
| Feb 05, 2026 | 498 | 500 | 494 | 498 | 498 | 81.100 |
| Feb 04, 2026 | 505 | 505 | 490 | 498 | 498 | 60.600 |
| Feb 03, 2026 | 505 | 505 | 490 | 505 | 505 | 25.400 |
| Feb 02, 2026 | 505 | 505 | 494 | 496 | 496 | 42.700 |
| Jan 30, 2026 | 500 | 505 | 492 | 500 | 500 | 75.900 |
| Jan 29, 2026 | 492 | 510 | 480 | 492 | 492 | 462.200 |
| Jan 28, 2026 | 500 | 520 | 490 | 494 | 494 | 672.500 |
| Jan 27, 2026 | 510 | 510 | 500 | 510 | 510 | 171.400 |
| Jan 26, 2026 | 505 | 510 | 500 | 500 | 500 | 190.800 |
| Jan 23, 2026 | 510 | 520 | 500 | 505 | 505 | 167.800 |
| Jan 22, 2026 | 510 | 525 | 505 | 510 | 510 | 193.900 |
| Jan 21, 2026 | 515 | 515 | 505 | 510 | 510 | 82.900 |
| Jan 20, 2026 | 520 | 520 | 510 | 515 | 515 | 155.200 |
| Jan 19, 2026 | 515 | 520 | 510 | 515 | 515 | 103.200 |
| Jan 15, 2026 | 510 | 515 | 510 | 515 | 515 | 60.500 |
| Jan 14, 2026 | 520 | 545 | 510 | 515 | 515 | 116.400 |
| Jan 13, 2026 | 520 | 525 | 510 | 515 | 515 | 73.300 |
| Jan 12, 2026 | 545 | 545 | 520 | 520 | 520 | 119.100 |
| Jan 09, 2026 | 550 | 550 | 520 | 545 | 545 | 116.100 |
| Jan 08, 2026 | 535 | 585 | 530 | 545 | 545 | 196.400 |
| Jan 07, 2026 | 530 | 620 | 515 | 535 | 535 | 820.500 |
| Jan 06, 2026 | 510 | 565 | 494 | 530 | 530 | 680.200 |
| Jan 05, 2026 | 505 | 510 | 494 | 510 | 510 | 287.800 |
| Jan 02, 2026 | 500 | 505 | 488 | 500 | 500 | 343.500 |
| Dec 30, 2025 | 500 | 510 | 498 | 498 | 498 | 266.600 |
| Dec 29, 2025 | 505 | 510 | 498 | 505 | 505 | 216.000 |
| Dec 24, 2025 | 520 | 520 | 496 | 500 | 500 | 181.700 |
| Dec 23, 2025 | 510 | 515 | 498 | 510 | 510 | 480.400 |
| Dec 22, 2025 | 530 | 530 | 505 | 510 | 510 | 169.600 |
| Dec 19, 2025 | 515 | 515 | 505 | 515 | 515 | 230.200 |
| Dec 18, 2025 | 500 | 525 | 500 | 515 | 515 | 1.062.000 |
| Dec 17, 2025 | 545 | 545 | 535 | 535 | 535 | 91.000 |
| Dec 16, 2025 | 555 | 555 | 525 | 545 | 545 | 263.700 |
| Dec 15, 2025 | 555 | 600 | 530 | 550 | 550 | 904.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.