IGAR
Champion Pacific Indonesia Tbk.
498
-7 (
-1,39%)
At close:
Mar 07, 06:52 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 525 | 525 | 510 | 510 | 510 | 54.500 |
| Oct 02, 2025 | 515 | 530 | 510 | 525 | 525 | 31.800 |
| Oct 01, 2025 | 515 | 525 | 515 | 515 | 515 | 35.800 |
| Sep 30, 2025 | 520 | 530 | 510 | 515 | 515 | 279.700 |
| Sep 29, 2025 | 515 | 520 | 510 | 515 | 515 | 5.500 |
| Sep 26, 2025 | 520 | 520 | 510 | 515 | 515 | 27.800 |
| Sep 25, 2025 | 520 | 520 | 510 | 515 | 515 | 6.000 |
| Sep 24, 2025 | 525 | 525 | 515 | 515 | 515 | 39.500 |
| Sep 23, 2025 | 530 | 530 | 520 | 520 | 520 | 34.100 |
| Sep 22, 2025 | 510 | 520 | 510 | 520 | 520 | 21.900 |
| Sep 19, 2025 | 515 | 520 | 510 | 510 | 510 | 60.700 |
| Sep 18, 2025 | 520 | 520 | 510 | 510 | 510 | 10.600 |
| Sep 17, 2025 | 530 | 530 | 515 | 515 | 515 | 26.500 |
| Sep 16, 2025 | 525 | 525 | 515 | 520 | 520 | 20.200 |
| Sep 15, 2025 | 510 | 525 | 510 | 515 | 515 | 15.200 |
| Sep 12, 2025 | 510 | 510 | 510 | 510 | 510 | 0 |
| Sep 11, 2025 | 515 | 520 | 510 | 510 | 510 | 36.400 |
| Sep 10, 2025 | 515 | 520 | 515 | 515 | 515 | 8.700 |
| Sep 09, 2025 | 515 | 515 | 510 | 510 | 510 | 23.000 |
| Sep 08, 2025 | 525 | 525 | 510 | 520 | 520 | 8.700 |
| Sep 04, 2025 | 515 | 525 | 510 | 525 | 525 | 28.300 |
| Sep 03, 2025 | 525 | 525 | 515 | 525 | 525 | 36.200 |
| Sep 02, 2025 | 530 | 530 | 515 | 520 | 520 | 8.100 |
| Sep 01, 2025 | 520 | 530 | 510 | 520 | 520 | 34.000 |
| Aug 29, 2025 | 530 | 530 | 510 | 520 | 520 | 16.900 |
| Aug 28, 2025 | 535 | 535 | 510 | 530 | 530 | 271.300 |
| Aug 27, 2025 | 535 | 535 | 535 | 535 | 535 | 20.600 |
| Aug 26, 2025 | 535 | 545 | 535 | 535 | 535 | 17.300 |
| Aug 25, 2025 | 540 | 545 | 535 | 535 | 535 | 9.300 |
| Aug 22, 2025 | 535 | 540 | 525 | 540 | 540 | 21.700 |
| Aug 21, 2025 | 550 | 550 | 535 | 535 | 535 | 22.200 |
| Aug 20, 2025 | 545 | 550 | 530 | 550 | 550 | 301.600 |
| Aug 19, 2025 | 555 | 555 | 550 | 550 | 550 | 12.200 |
| Aug 15, 2025 | 555 | 555 | 555 | 555 | 555 | 1.600 |
| Aug 14, 2025 | 545 | 545 | 540 | 545 | 545 | 3.100 |
| Aug 13, 2025 | 555 | 555 | 540 | 545 | 545 | 23.200 |
| Aug 12, 2025 | 560 | 560 | 550 | 555 | 555 | 33.000 |
| Aug 11, 2025 | 555 | 560 | 555 | 560 | 560 | 10.400 |
| Aug 08, 2025 | 550 | 555 | 545 | 550 | 550 | 1.800 |
| Aug 07, 2025 | 555 | 555 | 550 | 555 | 555 | 4.400 |
| Aug 06, 2025 | 555 | 555 | 545 | 555 | 555 | 1.800 |
| Aug 05, 2025 | 540 | 560 | 540 | 555 | 555 | 315.500 |
| Aug 04, 2025 | 545 | 555 | 540 | 555 | 555 | 23.000 |
| Aug 01, 2025 | 560 | 560 | 560 | 560 | 560 | 100 |
| Jul 31, 2025 | 560 | 560 | 555 | 560 | 560 | 4.400 |
| Jul 30, 2025 | 560 | 560 | 550 | 555 | 555 | 400 |
| Jul 29, 2025 | 555 | 560 | 540 | 545 | 545 | 60.600 |
| Jul 28, 2025 | 565 | 565 | 540 | 565 | 565 | 410.400 |
| Jul 25, 2025 | 565 | 565 | 565 | 565 | 565 | 100 |
| Jul 24, 2025 | 570 | 570 | 550 | 550 | 550 | 49.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.