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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 575 | 575 | 570 | 570 | 570 | 200 |
| Jul 22, 2025 | 570 | 570 | 570 | 570 | 570 | 1.500 |
| Jul 21, 2025 | 570 | 570 | 555 | 560 | 560 | 1.600 |
| Jul 18, 2025 | 565 | 570 | 555 | 555 | 555 | 19.800 |
| Jul 17, 2025 | 560 | 575 | 550 | 575 | 575 | 205.300 |
| Jul 16, 2025 | 575 | 580 | 575 | 575 | 575 | 2.200 |
| Jul 15, 2025 | 570 | 575 | 560 | 575 | 575 | 16.100 |
| Jul 14, 2025 | 570 | 575 | 565 | 565 | 565 | 26.400 |
| Jul 11, 2025 | 585 | 585 | 580 | 580 | 580 | 4.700 |
| Jul 10, 2025 | 585 | 585 | 585 | 585 | 585 | 300 |
| Jul 09, 2025 | 585 | 590 | 575 | 585 | 585 | 1.400 |
| Jul 08, 2025 | 575 | 585 | 575 | 585 | 585 | 300 |
| Jul 07, 2025 | 575 | 585 | 570 | 585 | 585 | 700 |
| Jul 04, 2025 | 580 | 590 | 580 | 590 | 590 | 600 |
| Jul 03, 2025 | 575 | 580 | 570 | 580 | 580 | 10.200 |
| Jul 02, 2025 | 580 | 580 | 580 | 580 | 580 | 100 |
| Jul 01, 2025 | 575 | 575 | 570 | 570 | 570 | 30.300 |
| Jun 30, 2025 | 575 | 590 | 575 | 585 | 585 | 2.700 |
| Jun 26, 2025 | 585 | 590 | 570 | 590 | 590 | 14.000 |
| Jun 25, 2025 | 580 | 600 | 580 | 595 | 595 | 15.400 |
| Jun 24, 2025 | 580 | 580 | 570 | 580 | 580 | 8.100 |
| Jun 23, 2025 | 580 | 580 | 580 | 580 | 580 | 11.000 |
| Jun 20, 2025 | 580 | 585 | 580 | 585 | 585 | 49.800 |
| Jun 19, 2025 | 580 | 585 | 580 | 580 | 580 | 16.400 |
| Jun 18, 2025 | 605 | 605 | 585 | 600 | 600 | 3.600 |
| Jun 17, 2025 | 600 | 600 | 585 | 590 | 590 | 4.300 |
| Jun 16, 2025 | 605 | 605 | 590 | 600 | 600 | 2.600 |
| Jun 13, 2025 | 580 | 605 | 580 | 605 | 605 | 174.400 |
| Jun 12, 2025 | 600 | 600 | 575 | 600 | 600 | 293.700 |
| Jun 11, 2025 | 600 | 605 | 580 | 600 | 600 | 16.200 |
| Jun 10, 2025 | 600 | 605 | 580 | 605 | 605 | 138.100 |
| Jun 05, 2025 | 605 | 605 | 580 | 600 | 600 | 43.800 |
| Jun 04, 2025 | 550 | 605 | 535 | 600 | 600 | 1.507.100 |
| Jun 03, 2025 | 540 | 550 | 530 | 545 | 545 | 89.700 |
| Jun 02, 2025 | 540 | 550 | 525 | 540 | 540 | 644.800 |
| May 28, 2025 | 535 | 555 | 535 | 535 | 535 | 900 |
| May 27, 2025 | 560 | 560 | 540 | 555 | 555 | 5.700 |
| May 26, 2025 | 550 | 560 | 535 | 550 | 550 | 586.300 |
| May 23, 2025 | 535 | 540 | 535 | 535 | 535 | 300 |
| May 22, 2025 | 530 | 550 | 530 | 530 | 530 | 11.500 |
| May 21, 2025 | 535 | 535 | 530 | 535 | 535 | 76.000 |
| May 20, 2025 | 545 | 545 | 535 | 540 | 540 | 900 |
| May 19, 2025 | 535 | 545 | 530 | 545 | 545 | 18.100 |
| May 16, 2025 | 540 | 540 | 535 | 540 | 540 | 3.200 |
| May 15, 2025 | 550 | 550 | 540 | 540 | 540 | 4.000 |
| May 14, 2025 | 530 | 550 | 525 | 550 | 550 | 831.000 |
| May 09, 2025 | 530 | 540 | 520 | 535 | 535 | 115.900 |
| May 08, 2025 | 540 | 540 | 535 | 540 | 540 | 3.600 |
| May 07, 2025 | 545 | 545 | 535 | 540 | 540 | 8.100 |
| May 06, 2025 | 550 | 550 | 530 | 545 | 545 | 14.700 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.