Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 990.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | 36,500 |
| 2024-08-09 | 950.00 | 990.00 | 950.00 | 970.00 | 970.00 | 344,800 |
| 2024-08-08 | 945.00 | 955.00 | 925.00 | 925.00 | 925.00 | 208,300 |
| 2024-08-07 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | 9,700 |
| 2024-08-06 | 965.00 | 965.00 | 945.00 | 950.00 | 950.00 | 42,300 |
| 2024-08-05 | 985.00 | 985.00 | 950.00 | 950.00 | 950.00 | 123,700 |
| 2024-08-02 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 2,300 |
| 2024-08-01 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 3,500 |
| 2024-07-31 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 4,800 |
| 2024-07-30 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 15,000 |
| 2024-07-29 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 4,000 |
| 2024-07-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 400 |
| 2024-07-25 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 3,200 |
| 2024-07-24 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 200 |
| 2024-07-23 | 1,025.00 | 1,025.00 | 995.00 | 995.00 | 995.00 | 200 |
| 2024-07-22 | 1,000.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | 9,600 |
| 2024-07-19 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 3,500 |
| 2024-07-18 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 400 |
| 2024-07-17 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 700 |
| 2024-07-16 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,900 |
| 2024-07-15 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 400 |
| 2024-07-12 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 13,800 |
| 2024-07-11 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 600 |
| 2024-07-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2024-07-09 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 800 |
| 2024-07-08 | 1,010.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | 637,500 |
| 2024-07-05 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 72,100 |
| 2024-07-04 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 62,800 |
| 2024-07-03 | 1,010.00 | 1,010.00 | 995.00 | 1,005.00 | 1,005.00 | 458,800 |
| 2024-07-02 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 162,700 |
| 2024-07-01 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,015.00 | 108,500 |
| 2024-06-28 | 1,025.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 65,500 |
| 2024-06-27 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | 60,200 |
| 2024-06-26 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 229,900 |
| 2024-06-25 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 23,400 |
| 2024-06-24 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 26,500 |
| 2024-06-21 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | 60,100 |
| 2024-06-20 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 23,500 |
| 2024-06-19 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | 31,800 |
| 2024-06-14 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | 25,200 |
| 2024-06-13 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 13,500 |
| 2024-06-12 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 12,000 |
| 2024-06-11 | 1,030.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,716,000 |
| 2024-06-10 | 1,045.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,090,000 |
| 2024-06-07 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 33,600 |
| 2024-06-06 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | 24,100 |
| 2024-06-05 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | 23,500 |
| 2024-06-04 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | 24,400 |
| 2024-06-03 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 23,600 |
| 2024-05-31 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 24,600 |
| 2024-05-30 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | 29,600 |
| 2024-05-29 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,700 |
| 2024-05-28 | 1,045.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 56,500 |
| 2024-05-27 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | 43,700 |
| 2024-05-22 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 23,500 |
| 2024-05-21 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 7,200 |
| 2024-05-20 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | 64,500 |
| 2024-05-17 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | 106,300 |
| 2024-05-16 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | 49,300 |
| 2024-05-15 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | 39,000 |
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.