Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 122.00 | 146.00 | 122.00 | 138.00 | 138.00 | 1,019,700 |
| 2026-10-19 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 116,000 |
| 2026-10-16 | 154.00 | 154.00 | 140.00 | 140.00 | 140.00 | 914,600 |
| 2026-10-15 | 170.00 | 171.00 | 156.00 | 164.00 | 164.00 | 818,300 |
| 2026-10-14 | 171.00 | 177.00 | 166.00 | 171.00 | 171.00 | 1,936,700 |
| 2026-10-13 | 174.00 | 176.00 | 162.00 | 169.00 | 169.00 | 1,771,500 |
| 2026-10-12 | 185.00 | 185.00 | 174.00 | 174.00 | 174.00 | 2,039,300 |
| 2026-10-09 | 191.00 | 193.00 | 176.00 | 183.00 | 183.00 | 1,993,300 |
| 2026-10-08 | 214.00 | 216.00 | 186.00 | 190.00 | 190.00 | 8,796,000 |
| 2026-10-07 | 199.00 | 260.00 | 197.00 | 214.00 | 214.00 | 43,752,300 |
| 2026-10-06 | 192.00 | 199.00 | 186.00 | 193.00 | 193.00 | 391,300 |
| 2026-10-05 | 183.00 | 194.00 | 182.00 | 192.00 | 192.00 | 692,100 |
| 2026-10-02 | 190.00 | 190.00 | 179.00 | 182.00 | 182.00 | 359,400 |
| 2026-10-01 | 194.00 | 197.00 | 186.00 | 190.00 | 190.00 | 336,200 |
| 2026-09-30 | 188.00 | 200.00 | 184.00 | 186.00 | 186.00 | 437,200 |
| 2026-09-29 | 191.00 | 191.00 | 185.00 | 188.00 | 188.00 | 182,400 |
| 2026-09-28 | 199.00 | 199.00 | 187.00 | 189.00 | 189.00 | 184,200 |
| 2026-09-25 | 202.00 | 206.00 | 190.00 | 195.00 | 195.00 | 159,800 |
| 2026-09-24 | 210.00 | 212.00 | 199.00 | 204.00 | 204.00 | 436,800 |
| 2026-09-23 | 206.00 | 214.00 | 200.00 | 206.00 | 206.00 | 395,200 |
| 2026-09-22 | 216.00 | 220.00 | 204.00 | 206.00 | 206.00 | 526,100 |
| 2026-09-21 | 212.00 | 242.00 | 199.00 | 214.00 | 214.00 | 2,672,100 |
| 2026-09-18 | 224.00 | 224.00 | 204.00 | 212.00 | 212.00 | 358,700 |
| 2026-09-17 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | 283,400 |
| 2026-09-16 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | 324,900 |
| 2026-09-15 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | 353,400 |
| 2026-09-14 | 224.00 | 256.00 | 222.00 | 228.00 | 228.00 | 1,998,000 |
| 2026-09-11 | 228.00 | 230.00 | 218.00 | 224.00 | 224.00 | 437,200 |
| 2026-09-10 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 266,100 |
| 2026-09-09 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 172,500 |
| 2026-09-08 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | 279,400 |
| 2026-09-07 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 274,000 |
| 2026-09-04 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 248,700 |
| 2026-09-03 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 367,200 |
| 2026-09-02 | 234.00 | 240.00 | 232.00 | 238.00 | 238.00 | 631,600 |
| 2026-09-01 | 238.00 | 240.00 | 228.00 | 236.00 | 236.00 | 1,809,400 |
| 2026-08-31 | 238.00 | 284.00 | 234.00 | 236.00 | 236.00 | 7,298,300 |
| 2026-08-28 | 236.00 | 240.00 | 232.00 | 234.00 | 234.00 | 356,700 |
| 2026-08-27 | 234.00 | 240.00 | 234.00 | 236.00 | 236.00 | 113,800 |
| 2026-08-26 | 236.00 | 244.00 | 234.00 | 236.00 | 236.00 | 274,000 |
| 2026-08-25 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-08-24 | 246.00 | 248.00 | 234.00 | 236.00 | 236.00 | 304,300 |
| 2026-08-21 | 250.00 | 252.00 | 242.00 | 242.00 | 242.00 | 250,000 |
| 2026-08-20 | 240.00 | 256.00 | 238.00 | 244.00 | 244.00 | 878,900 |
| 2026-08-19 | 246.00 | 246.00 | 234.00 | 244.00 | 244.00 | 693,900 |
| 2026-08-18 | 236.00 | 270.00 | 236.00 | 246.00 | 246.00 | 2,844,000 |
| 2026-08-17 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-08-14 | 240.00 | 246.00 | 230.00 | 234.00 | 234.00 | 529,900 |
| 2026-08-13 | 234.00 | 280.00 | 232.00 | 240.00 | 240.00 | 5,969,100 |
| 2026-08-12 | 230.00 | 242.00 | 228.00 | 234.00 | 234.00 | 240,000 |
| 2026-08-11 | 242.00 | 246.00 | 234.00 | 234.00 | 234.00 | 304,500 |
| 2026-08-10 | 240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 264,800 |
| 2026-08-07 | 244.00 | 246.00 | 236.00 | 240.00 | 240.00 | 300,300 |
| 2026-08-06 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | 283,100 |
| 2026-08-05 | 244.00 | 252.00 | 238.00 | 246.00 | 246.00 | 448,400 |
| 2026-08-04 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 162,100 |
| 2026-08-03 | 252.00 | 252.00 | 240.00 | 244.00 | 244.00 | 419,700 |
| 2026-07-31 | 244.00 | 254.00 | 244.00 | 252.00 | 252.00 | 347,400 |
| 2026-07-30 | 242.00 | 258.00 | 238.00 | 244.00 | 244.00 | 408,600 |
| 2026-07-29 | 248.00 | 250.00 | 242.00 | 242.00 | 242.00 | 440,300 |
Page 1 of 19 · 1,139 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-22 | 12.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.