Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 57,000 |
| 2023-10-31 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 54,600 |
| 2023-10-30 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 39,500 |
| 2023-10-27 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 73,800 |
| 2023-10-26 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 30,200 |
| 2023-10-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,400 |
| 2023-10-24 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 50,000 |
| 2023-10-23 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 30,100 |
| 2023-10-20 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 25,500 |
| 2023-10-19 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 26,500 |
| 2023-10-18 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | 149,000 |
| 2023-10-17 | 1,300.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,295.00 | 53,500 |
| 2023-10-16 | 1,290.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 32,600 |
| 2023-10-13 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 57,800 |
| 2023-10-12 | 1,305.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | 81,200 |
| 2023-10-11 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 49,700 |
| 2023-10-10 | 1,305.00 | 1,315.00 | 1,285.00 | 1,285.00 | 1,285.00 | 143,300 |
| 2023-10-09 | 1,305.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | 75,500 |
| 2023-10-06 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | 53,100 |
| 2023-10-05 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | 100,900 |
| 2023-10-04 | 1,305.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,700 |
| 2023-10-03 | 1,305.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | 131,200 |
| 2023-10-02 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | 200 |
| 2023-09-29 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,320.00 | 400 |
| 2023-09-27 | 1,325.00 | 1,335.00 | 1,325.00 | 1,325.00 | 1,325.00 | 3,000 |
| 2023-09-26 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,000 |
| 2023-09-25 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 25,000 |
| 2023-09-22 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 26,300 |
| 2023-09-21 | 1,305.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 131,500 |
| 2023-09-20 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 600 |
| 2023-09-19 | 1,305.00 | 1,315.00 | 1,305.00 | 1,315.00 | 1,315.00 | 12,900 |
| 2023-09-18 | 1,305.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | 55,700 |
| 2023-09-15 | 1,335.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | 900 |
| 2023-09-14 | 1,320.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 800 |
| 2023-09-13 | 1,305.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,320.00 | 14,500 |
| 2023-09-12 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | 39,800 |
| 2023-09-11 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 33,800 |
| 2023-09-08 | 1,305.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 33,400 |
| 2023-09-07 | 1,305.00 | 1,335.00 | 1,305.00 | 1,305.00 | 1,305.00 | 22,700 |
| 2023-09-06 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 25,200 |
| 2023-09-05 | 1,345.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | 26,300 |
| 2023-09-04 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | 49,800 |
| 2023-09-01 | 1,305.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | 29,200 |
| 2023-08-31 | 1,295.00 | 1,315.00 | 1,285.00 | 1,285.00 | 1,285.00 | 205,100 |
| 2023-08-30 | 1,295.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,300.00 | 2,000 |
| 2023-08-29 | 1,315.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | 68,300 |
| 2023-08-28 | 1,295.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,315.00 | 22,400 |
| 2023-08-25 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | 1,300 |
| 2023-08-24 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 900 |
| 2023-08-23 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 500 |
| 2023-08-22 | 1,315.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | 39,700 |
| 2023-08-21 | 1,295.00 | 1,350.00 | 1,295.00 | 1,300.00 | 1,300.00 | 84,700 |
| 2023-08-18 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | 17,100 |
| 2023-08-16 | 1,345.00 | 1,345.00 | 1,335.00 | 1,340.00 | 1,340.00 | 2,800 |
| 2023-08-15 | 1,350.00 | 1,355.00 | 1,295.00 | 1,350.00 | 1,350.00 | 39,000 |
| 2023-08-14 | 1,295.00 | 1,350.00 | 1,280.00 | 1,315.00 | 1,315.00 | 499,100 |
| 2023-08-11 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 153,000 |
| 2023-08-10 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 27,900 |
| 2023-08-09 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 25,900 |
| 2023-08-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4,500 |
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.