Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 1,200.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,188.88 | 4,621,400 |
| 2023-05-04 | 1,170.00 | 1,195.00 | 1,135.00 | 1,190.00 | 1,178.97 | 2,737,800 |
| 2023-05-03 | 1,200.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,174.02 | 15,600 |
| 2023-05-02 | 1,225.00 | 1,225.00 | 1,175.00 | 1,175.00 | 1,164.11 | 1,907,500 |
| 2023-04-28 | 1,135.00 | 1,200.00 | 1,105.00 | 1,200.00 | 1,188.88 | 5,408,400 |
| 2023-04-27 | 1,195.00 | 1,195.00 | 1,115.00 | 1,185.00 | 1,174.02 | 427,200 |
| 2023-04-26 | 1,180.00 | 1,230.00 | 1,170.00 | 1,195.00 | 1,183.93 | 588,100 |
| 2023-04-18 | 1,165.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,169.07 | 366,700 |
| 2023-04-17 | 1,165.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,154.20 | 198,900 |
| 2023-04-14 | 1,155.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,154.20 | 25,500 |
| 2023-04-13 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,144.30 | 154,200 |
| 2023-04-12 | 1,170.00 | 1,180.00 | 1,145.00 | 1,175.00 | 1,164.11 | 224,000 |
| 2023-04-11 | 1,150.00 | 1,180.00 | 1,145.00 | 1,170.00 | 1,159.16 | 6,705,800 |
| 2023-04-10 | 1,150.00 | 1,155.00 | 1,095.00 | 1,145.00 | 1,134.39 | 14,890,100 |
| 2023-04-06 | 1,150.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,139.34 | 192,600 |
| 2023-04-05 | 1,165.00 | 1,170.00 | 1,125.00 | 1,155.00 | 1,144.30 | 233,300 |
| 2023-04-04 | 1,150.00 | 1,200.00 | 1,145.00 | 1,165.00 | 1,154.20 | 915,300 |
| 2023-04-03 | 1,140.00 | 1,155.00 | 1,120.00 | 1,150.00 | 1,139.34 | 481,700 |
| 2023-03-31 | 1,125.00 | 1,170.00 | 1,115.00 | 1,120.00 | 1,109.62 | 1,097,900 |
| 2023-03-30 | 1,125.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,109.62 | 1,389,500 |
| 2023-03-29 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,114.58 | 519,500 |
| 2023-03-28 | 1,115.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,124.48 | 378,900 |
| 2023-03-27 | 1,150.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,114.58 | 438,100 |
| 2023-03-24 | 1,130.00 | 1,150.00 | 1,090.00 | 1,145.00 | 1,134.39 | 792,200 |
| 2023-03-21 | 1,170.00 | 1,170.00 | 1,145.00 | 1,150.00 | 1,139.34 | 22,400 |
| 2023-03-20 | 1,160.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,159.16 | 11,900 |
| 2023-03-17 | 1,155.00 | 1,170.00 | 1,080.00 | 1,170.00 | 1,159.16 | 347,000 |
| 2023-03-16 | 1,145.00 | 1,195.00 | 1,140.00 | 1,160.00 | 1,149.25 | 1,758,200 |
| 2023-03-15 | 1,140.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,134.39 | 179,300 |
| 2023-03-14 | 1,175.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,149.25 | 109,900 |
| 2023-03-13 | 1,155.00 | 1,180.00 | 1,145.00 | 1,170.00 | 1,159.16 | 716,100 |
| 2023-03-10 | 1,150.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,149.25 | 487,700 |
| 2023-03-09 | 1,160.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,139.34 | 586,000 |
| 2023-03-08 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,149.25 | 154,400 |
| 2023-03-07 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,144.30 | 69,800 |
| 2023-03-06 | 1,155.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,144.30 | 88,800 |
| 2023-03-03 | 1,170.00 | 1,170.00 | 1,145.00 | 1,155.00 | 1,144.30 | 135,600 |
| 2023-03-02 | 1,155.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,159.16 | 49,200 |
| 2023-03-01 | 1,170.00 | 1,185.00 | 1,125.00 | 1,155.00 | 1,144.30 | 171,800 |
| 2023-02-28 | 1,170.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,159.16 | 192,200 |
| 2023-02-27 | 1,130.00 | 1,170.00 | 1,110.00 | 1,170.00 | 1,159.16 | 621,900 |
| 2023-02-24 | 1,150.00 | 1,150.00 | 1,105.00 | 1,130.00 | 1,119.53 | 177,900 |
| 2023-02-23 | 1,075.00 | 1,155.00 | 1,050.00 | 1,150.00 | 1,139.34 | 428,400 |
| 2023-02-22 | 1,120.00 | 1,150.00 | 1,085.00 | 1,105.00 | 1,094.76 | 333,400 |
| 2023-02-21 | 1,100.00 | 1,155.00 | 1,040.00 | 1,125.00 | 1,114.58 | 1,356,900 |
| 2023-02-20 | 1,175.00 | 1,175.00 | 1,100.00 | 1,100.00 | 1,089.81 | 1,972,600 |
| 2023-02-17 | 1,175.00 | 1,225.00 | 1,140.00 | 1,180.00 | 1,169.07 | 904,600 |
| 2023-02-16 | 1,250.00 | 1,250.00 | 1,140.00 | 1,175.00 | 1,164.11 | 1,877,300 |
| 2023-02-15 | 1,085.00 | 1,245.00 | 1,085.00 | 1,210.00 | 1,198.79 | 2,273,300 |
| 2023-02-14 | 1,025.00 | 1,125.00 | 1,010.00 | 1,080.00 | 1,069.99 | 4,696,500 |
| 2023-02-13 | 1,005.00 | 1,060.00 | 950.00 | 1,020.00 | 1,010.55 | 5,771,600 |
| 2023-02-10 | 1,045.00 | 1,050.00 | 990.00 | 1,000.00 | 990.73 | 2,861,400 |
| 2023-02-09 | 1,135.00 | 1,135.00 | 1,060.00 | 1,060.00 | 1,050.18 | 553,500 |
| 2023-02-08 | 1,225.00 | 1,250.00 | 1,135.00 | 1,135.00 | 1,124.48 | 221,100 |
| 2023-02-07 | 1,310.00 | 1,335.00 | 1,220.00 | 1,220.00 | 1,208.70 | 2,100,400 |
| 2023-02-06 | 1,380.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,287.95 | 538,000 |
| 2023-02-03 | 1,375.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,367.21 | 96,000 |
| 2023-02-02 | 1,435.00 | 1,435.00 | 1,375.00 | 1,375.00 | 1,362.26 | 970,900 |
| 2023-02-01 | 1,515.00 | 1,525.00 | 1,420.00 | 1,420.00 | 1,406.84 | 3,453,800 |
| 2023-01-31 | 1,510.00 | 1,530.00 | 1,495.00 | 1,515.00 | 1,500.96 | 1,810,600 |
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.