IGAR
Champion Pacific Indonesia Tbk.
498
-7 (
-1,39%)
At close:
Mar 07, 06:51 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 550 | 550 | 530 | 550 | 550 | 299.600 |
| Dec 11, 2025 | 600 | 600 | 535 | 550 | 550 | 1.593.800 |
| Dec 10, 2025 | 635 | 640 | 590 | 600 | 600 | 1.071.600 |
| Dec 09, 2025 | 650 | 675 | 620 | 635 | 635 | 2.414.300 |
| Dec 08, 2025 | 660 | 660 | 625 | 650 | 650 | 1.199.400 |
| Dec 05, 2025 | 675 | 675 | 640 | 660 | 660 | 831.300 |
| Dec 04, 2025 | 640 | 675 | 615 | 670 | 670 | 984.500 |
| Dec 03, 2025 | 705 | 715 | 645 | 650 | 650 | 2.850.200 |
| Dec 02, 2025 | 740 | 775 | 650 | 695 | 695 | 5.550.300 |
| Dec 01, 2025 | 590 | 735 | 580 | 735 | 735 | 9.199.400 |
| Nov 28, 2025 | 610 | 610 | 580 | 590 | 590 | 637.100 |
| Nov 27, 2025 | 560 | 610 | 555 | 610 | 610 | 1.747.600 |
| Nov 26, 2025 | 555 | 560 | 545 | 560 | 560 | 335.600 |
| Nov 25, 2025 | 560 | 560 | 540 | 555 | 555 | 426.200 |
| Nov 24, 2025 | 505 | 560 | 505 | 555 | 555 | 1.773.900 |
| Nov 21, 2025 | 500 | 500 | 498 | 500 | 500 | 17.100 |
| Nov 20, 2025 | 505 | 510 | 500 | 505 | 505 | 25.300 |
| Nov 19, 2025 | 500 | 505 | 500 | 505 | 505 | 4.500 |
| Nov 18, 2025 | 505 | 505 | 500 | 500 | 500 | 803.400 |
| Nov 17, 2025 | 500 | 500 | 498 | 500 | 500 | 98.100 |
| Nov 14, 2025 | 500 | 500 | 500 | 500 | 500 | 700 |
| Nov 13, 2025 | 500 | 500 | 498 | 500 | 500 | 3.500 |
| Nov 12, 2025 | 500 | 500 | 498 | 500 | 500 | 6.800 |
| Nov 11, 2025 | 505 | 505 | 496 | 505 | 505 | 31.200 |
| Nov 10, 2025 | 505 | 505 | 500 | 505 | 505 | 4.700 |
| Nov 07, 2025 | 500 | 510 | 500 | 505 | 505 | 17.200 |
| Nov 06, 2025 | 505 | 510 | 500 | 500 | 500 | 32.300 |
| Nov 05, 2025 | 505 | 505 | 500 | 500 | 500 | 5.200 |
| Nov 04, 2025 | 505 | 505 | 500 | 505 | 505 | 16.900 |
| Nov 03, 2025 | 510 | 510 | 505 | 505 | 505 | 25.700 |
| Oct 31, 2025 | 505 | 515 | 500 | 510 | 510 | 587.600 |
| Oct 30, 2025 | 505 | 505 | 500 | 500 | 500 | 25.300 |
| Oct 29, 2025 | 500 | 505 | 500 | 500 | 500 | 16.400 |
| Oct 28, 2025 | 498 | 500 | 498 | 500 | 500 | 17.800 |
| Oct 27, 2025 | 500 | 505 | 498 | 498 | 498 | 12.100 |
| Oct 24, 2025 | 500 | 500 | 498 | 500 | 500 | 343.300 |
| Oct 23, 2025 | 500 | 500 | 496 | 496 | 496 | 29.800 |
| Oct 22, 2025 | 500 | 500 | 498 | 500 | 500 | 37.800 |
| Oct 21, 2025 | 500 | 505 | 500 | 505 | 505 | 3.000 |
| Oct 20, 2025 | 500 | 505 | 500 | 500 | 500 | 2.200 |
| Oct 17, 2025 | 498 | 500 | 498 | 500 | 500 | 4.100 |
| Oct 16, 2025 | 498 | 505 | 498 | 500 | 500 | 2.800 |
| Oct 15, 2025 | 510 | 510 | 498 | 498 | 498 | 6.100 |
| Oct 14, 2025 | 510 | 515 | 490 | 510 | 510 | 88.900 |
| Oct 13, 2025 | 515 | 515 | 500 | 510 | 510 | 413.200 |
| Oct 10, 2025 | 510 | 520 | 510 | 515 | 515 | 5.400 |
| Oct 09, 2025 | 515 | 515 | 505 | 510 | 510 | 16.100 |
| Oct 08, 2025 | 515 | 515 | 510 | 510 | 510 | 9.400 |
| Oct 07, 2025 | 525 | 525 | 510 | 510 | 510 | 19.200 |
| Oct 06, 2025 | 525 | 530 | 510 | 515 | 515 | 22.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.