Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | 79,200 |
| 2024-05-08 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 73,000 |
| 2024-05-07 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | 26,000 |
| 2024-05-06 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | 12,600 |
| 2024-05-03 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | 27,300 |
| 2024-05-02 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | 40,700 |
| 2024-04-30 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 14,500 |
| 2024-04-29 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 8,900 |
| 2024-04-26 | 1,075.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,075.00 | 9,000 |
| 2024-04-25 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 9,200 |
| 2024-04-24 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 11,800 |
| 2024-04-23 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 5,900 |
| 2024-04-22 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 15,600 |
| 2024-04-19 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 12,600 |
| 2024-04-18 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | 16,800 |
| 2024-04-17 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 13,100 |
| 2024-04-16 | 1,085.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | 51,800 |
| 2024-04-05 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | 11,000 |
| 2024-04-04 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | 9,300 |
| 2024-04-03 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 13,500 |
| 2024-04-02 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 15,200 |
| 2024-04-01 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 14,700 |
| 2024-03-28 | 1,080.00 | 1,150.00 | 1,080.00 | 1,100.00 | 1,100.00 | 28,200 |
| 2024-03-27 | 1,100.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 61,600 |
| 2024-03-26 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-03-25 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-03-22 | 1,120.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | 27,000 |
| 2024-03-21 | 1,135.00 | 1,170.00 | 1,110.00 | 1,120.00 | 1,120.00 | 28,800 |
| 2024-03-20 | 1,170.00 | 1,175.00 | 1,095.00 | 1,175.00 | 1,175.00 | 70,400 |
| 2024-03-19 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | 5,800 |
| 2024-03-18 | 1,205.00 | 1,205.00 | 1,175.00 | 1,175.00 | 1,175.00 | 23,100 |
| 2024-03-15 | 1,225.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,220.00 | 17,100 |
| 2024-03-14 | 1,225.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,235.00 | 33,000 |
| 2024-03-13 | 1,225.00 | 1,235.00 | 1,175.00 | 1,235.00 | 1,235.00 | 93,500 |
| 2024-03-08 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,000 |
| 2024-03-07 | 1,250.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 33,000 |
| 2024-03-06 | 1,260.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,250.00 | 10,700 |
| 2024-03-05 | 1,250.00 | 1,260.00 | 1,225.00 | 1,260.00 | 1,260.00 | 1,700 |
| 2024-03-04 | 1,225.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,220.00 | 9,300 |
| 2024-03-01 | 1,225.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 8,200 |
| 2024-02-29 | 1,225.00 | 1,280.00 | 1,220.00 | 1,235.00 | 1,235.00 | 12,500 |
| 2024-02-28 | 1,210.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 21,100 |
| 2024-02-27 | 1,250.00 | 1,250.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,293,500 |
| 2024-02-26 | 1,250.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,250.00 | 128,700 |
| 2024-02-23 | 1,275.00 | 1,290.00 | 1,215.00 | 1,245.00 | 1,245.00 | 121,300 |
| 2024-02-22 | 1,235.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,280.00 | 300 |
| 2024-02-21 | 1,255.00 | 1,290.00 | 1,215.00 | 1,235.00 | 1,235.00 | 101,100 |
| 2024-02-20 | 1,300.00 | 1,300.00 | 1,115.00 | 1,225.00 | 1,225.00 | 180,400 |
| 2024-02-19 | 1,350.00 | 1,350.00 | 1,270.00 | 1,300.00 | 1,300.00 | 33,700 |
| 2024-02-16 | 1,300.00 | 1,495.00 | 1,300.00 | 1,460.00 | 1,460.00 | 57,700 |
| 2024-02-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 2024-02-13 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 81,100 |
| 2024-02-12 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 83,400 |
| 2024-02-07 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 28,800 |
| 2024-02-06 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 26,000 |
| 2024-02-05 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 25,200 |
| 2024-02-02 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 50,700 |
| 2024-02-01 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 27,600 |
| 2024-01-31 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 25,200 |
| 2024-01-30 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 28,600 |
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.