Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,300.00 | 1,340.00 | 1,295.00 | 1,295.00 | 1,295.00 | 154,300 |
| 2023-08-04 | 1,290.00 | 1,320.00 | 1,285.00 | 1,320.00 | 1,320.00 | 21,500 |
| 2023-08-03 | 1,290.00 | 1,340.00 | 1,290.00 | 1,330.00 | 1,330.00 | 47,500 |
| 2023-08-02 | 1,345.00 | 1,345.00 | 1,285.00 | 1,325.00 | 1,325.00 | 13,200 |
| 2023-08-01 | 1,320.00 | 1,355.00 | 1,300.00 | 1,350.00 | 1,350.00 | 138,500 |
| 2023-07-31 | 1,250.00 | 1,325.00 | 1,250.00 | 1,320.00 | 1,320.00 | 20,100 |
| 2023-07-28 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 17,100 |
| 2023-07-27 | 1,320.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,320.00 | 28,300 |
| 2023-07-26 | 1,310.00 | 1,330.00 | 1,270.00 | 1,325.00 | 1,325.00 | 57,000 |
| 2023-07-25 | 1,295.00 | 1,310.00 | 1,200.00 | 1,310.00 | 1,310.00 | 262,700 |
| 2023-07-24 | 1,335.00 | 1,335.00 | 1,285.00 | 1,285.00 | 1,285.00 | 371,400 |
| 2023-07-21 | 1,300.00 | 1,370.00 | 1,290.00 | 1,350.00 | 1,350.00 | 207,600 |
| 2023-07-20 | 1,340.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,340.00 | 23,000 |
| 2023-07-18 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | 58,700 |
| 2023-07-17 | 1,335.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,345.00 | 171,800 |
| 2023-07-14 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | 326,300 |
| 2023-07-13 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,340.00 | 208,200 |
| 2023-07-12 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,345.00 | 444,400 |
| 2023-07-11 | 1,350.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,350.00 | 320,200 |
| 2023-07-10 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | 206,400 |
| 2023-07-07 | 1,350.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,345.00 | 409,700 |
| 2023-07-06 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | 10,660,900 |
| 2023-07-05 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,360.00 | 262,000 |
| 2023-07-04 | 1,330.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | 1,138,400 |
| 2023-07-03 | 1,325.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 1,433,900 |
| 2023-06-27 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1,382,900 |
| 2023-06-26 | 1,305.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | 652,000 |
| 2023-06-23 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,295.00 | 285,400 |
| 2023-06-22 | 1,305.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1,295.00 | 449,300 |
| 2023-06-21 | 1,300.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,283.00 | 22,900 |
| 2023-06-20 | 1,300.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,283.00 | 23,000 |
| 2023-06-19 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,278.05 | 12,900 |
| 2023-06-16 | 1,290.00 | 1,560.00 | 1,285.00 | 1,290.00 | 1,278.05 | 255,500 |
| 2023-06-15 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,287.95 | 426,200 |
| 2023-06-14 | 1,300.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,292.91 | 311,000 |
| 2023-06-13 | 1,290.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,292.91 | 584,900 |
| 2023-06-12 | 1,270.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,287.95 | 713,200 |
| 2023-06-09 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,278.05 | 51,700 |
| 2023-06-08 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,287.95 | 7,886,600 |
| 2023-06-07 | 1,295.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,283.00 | 201,200 |
| 2023-06-06 | 1,310.00 | 1,310.00 | 1,275.00 | 1,300.00 | 1,287.95 | 625,700 |
| 2023-06-05 | 1,285.00 | 1,305.00 | 1,100.00 | 1,300.00 | 1,287.95 | 830,200 |
| 2023-05-31 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,273.09 | 183,800 |
| 2023-05-30 | 1,295.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,287.95 | 383,100 |
| 2023-05-29 | 1,295.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,283.00 | 78,000 |
| 2023-05-26 | 1,285.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,278.05 | 98,000 |
| 2023-05-25 | 1,275.00 | 1,285.00 | 1,255.00 | 1,285.00 | 1,273.09 | 371,600 |
| 2023-05-24 | 1,270.00 | 1,270.00 | 1,255.00 | 1,270.00 | 1,258.23 | 173,100 |
| 2023-05-23 | 1,270.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,263.19 | 432,200 |
| 2023-05-22 | 1,260.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,258.23 | 308,200 |
| 2023-05-19 | 1,240.00 | 1,260.00 | 1,215.00 | 1,260.00 | 1,248.32 | 168,000 |
| 2023-05-17 | 1,265.00 | 1,280.00 | 1,215.00 | 1,255.00 | 1,243.37 | 5,074,800 |
| 2023-05-16 | 1,240.00 | 1,265.00 | 1,200.00 | 1,265.00 | 1,253.28 | 5,460,100 |
| 2023-05-15 | 1,230.00 | 1,235.00 | 1,185.00 | 1,220.00 | 1,208.70 | 2,451,300 |
| 2023-05-12 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,213.65 | 2,437,800 |
| 2023-05-11 | 1,220.00 | 1,250.00 | 1,180.00 | 1,240.00 | 1,228.51 | 3,898,400 |
| 2023-05-10 | 1,200.00 | 1,225.00 | 1,165.00 | 1,220.00 | 1,208.70 | 2,241,000 |
| 2023-05-09 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,188.88 | 34,500 |
| 2023-05-08 | 1,180.00 | 1,210.00 | 1,120.00 | 1,190.00 | 1,178.97 | 1,219,700 |
| 2023-05-05 | 1,200.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,188.88 | 4,621,400 |
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.