Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 41,400 |
| 2024-01-26 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 31,400 |
| 2024-01-25 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 25,100 |
| 2024-01-24 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 25,900 |
| 2024-01-23 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 27,000 |
| 2024-01-22 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 27,800 |
| 2024-01-19 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 30,500 |
| 2024-01-18 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 25,100 |
| 2024-01-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,400 |
| 2024-01-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,100 |
| 2024-01-15 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2024-01-12 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 25,200 |
| 2024-01-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,000 |
| 2024-01-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,000 |
| 2024-01-09 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 30,300 |
| 2024-01-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,000 |
| 2024-01-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,000 |
| 2024-01-04 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 26,300 |
| 2024-01-03 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 27,000 |
| 2024-01-02 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 39,000 |
| 2023-12-29 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 26,200 |
| 2023-12-28 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 26,600 |
| 2023-12-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,400 |
| 2023-12-22 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | 30,700 |
| 2023-12-21 | 1,300.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,305.00 | 25,300 |
| 2023-12-20 | 1,305.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | 47,100 |
| 2023-12-19 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 25,500 |
| 2023-12-18 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 27,200 |
| 2023-12-15 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 26,700 |
| 2023-12-14 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 27,700 |
| 2023-12-13 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 55,100 |
| 2023-12-12 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 39,300 |
| 2023-12-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10,100 |
| 2023-12-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 14,900 |
| 2023-12-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,000 |
| 2023-12-06 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 28,100 |
| 2023-12-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 8,000 |
| 2023-12-04 | 1,305.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | 41,100 |
| 2023-12-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-11-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-11-29 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,000 |
| 2023-11-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,000 |
| 2023-11-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 24,800 |
| 2023-11-24 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,400 |
| 2023-11-23 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 10,000 |
| 2023-11-22 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| 2023-11-21 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | 13,900 |
| 2023-11-20 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2023-11-17 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 58,100 |
| 2023-11-16 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 25,100 |
| 2023-11-15 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 30,300 |
| 2023-11-14 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 25,500 |
| 2023-11-13 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 28,100 |
| 2023-11-10 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 25,200 |
| 2023-11-09 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 53,000 |
| 2023-11-08 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 26,400 |
| 2023-11-07 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 35,200 |
| 2023-11-06 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 38,200 |
| 2023-11-03 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 36,300 |
| 2023-11-02 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 27,000 |
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.