Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 1,590.00 | 1,600.00 | 1,510.00 | 1,510.00 | 1,496.01 | 3,224,400 |
| 2023-01-27 | 1,635.00 | 1,650.00 | 1,580.00 | 1,585.00 | 1,570.31 | 2,873,100 |
| 2023-01-26 | 1,735.00 | 1,735.00 | 1,640.00 | 1,640.00 | 1,624.80 | 3,096,100 |
| 2023-01-25 | 1,700.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,709.02 | 4,527,300 |
| 2023-01-24 | 1,715.00 | 1,745.00 | 1,645.00 | 1,700.00 | 1,684.25 | 11,019,500 |
| 2023-01-20 | 1,625.00 | 1,675.00 | 1,580.00 | 1,670.00 | 1,654.53 | 12,447,600 |
| 2023-01-19 | 1,675.00 | 1,720.00 | 1,615.00 | 1,635.00 | 1,619.85 | 8,289,100 |
| 2023-01-18 | 1,725.00 | 1,730.00 | 1,675.00 | 1,675.00 | 1,659.48 | 1,672,200 |
| 2023-01-17 | 1,805.00 | 1,820.00 | 1,695.00 | 1,695.00 | 1,679.29 | 14,790,600 |
| 2023-01-16 | 1,820.00 | 1,835.00 | 1,805.00 | 1,805.00 | 1,788.27 | 1,759,700 |
| 2023-01-13 | 1,885.00 | 1,905.00 | 1,805.00 | 1,825.00 | 1,808.09 | 8,940,300 |
| 2023-01-12 | 1,920.00 | 1,945.00 | 1,880.00 | 1,880.00 | 1,862.58 | 3,168,400 |
| 2023-01-11 | 1,960.00 | 1,970.00 | 1,875.00 | 1,925.00 | 1,907.16 | 7,972,600 |
| 2023-01-10 | 1,950.00 | 2,000.00 | 1,935.00 | 1,960.00 | 1,941.84 | 8,732,600 |
| 2023-01-09 | 1,930.00 | 1,990.00 | 1,930.00 | 1,950.00 | 1,931.93 | 11,118,500 |
| 2023-01-06 | 1,810.00 | 1,930.00 | 1,790.00 | 1,930.00 | 1,912.12 | 8,366,200 |
| 2023-01-05 | 1,830.00 | 1,830.00 | 1,810.00 | 1,825.00 | 1,808.09 | 718,700 |
| 2023-01-04 | 1,840.00 | 1,840.00 | 1,830.00 | 1,840.00 | 1,822.95 | 30,300 |
| 2023-01-03 | 1,840.00 | 1,850.00 | 1,835.00 | 1,840.00 | 1,822.95 | 205,600 |
| 2023-01-02 | 1,825.00 | 1,855.00 | 1,825.00 | 1,840.00 | 1,822.95 | 156,900 |
| 2022-12-30 | 1,840.00 | 1,850.00 | 1,815.00 | 1,825.00 | 1,808.09 | 3,750,000 |
| 2022-12-29 | 1,815.00 | 1,835.00 | 1,815.00 | 1,835.00 | 1,818.00 | 309,300 |
| 2022-12-28 | 1,825.00 | 1,825.00 | 1,815.00 | 1,820.00 | 1,803.14 | 531,500 |
| 2022-12-27 | 1,855.00 | 1,855.00 | 1,825.00 | 1,825.00 | 1,808.09 | 1,241,900 |
| 2022-12-26 | 1,860.00 | 1,860.00 | 1,840.00 | 1,855.00 | 1,837.81 | 512,600 |
| 2022-12-23 | 1,915.00 | 1,920.00 | 1,850.00 | 1,860.00 | 1,842.76 | 2,811,700 |
| 2022-12-22 | 1,910.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,892.30 | 842,500 |
| 2022-12-21 | 1,925.00 | 1,950.00 | 1,885.00 | 1,900.00 | 1,882.39 | 2,024,300 |
| 2022-12-20 | 1,930.00 | 1,980.00 | 1,885.00 | 1,920.00 | 1,902.21 | 5,193,400 |
| 2022-12-19 | 1,820.00 | 1,930.00 | 1,790.00 | 1,925.00 | 1,907.16 | 13,017,500 |
| 2022-12-16 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,808.09 | 363,400 |
| 2022-12-15 | 1,860.00 | 1,865.00 | 1,835.00 | 1,845.00 | 1,827.90 | 413,700 |
| 2022-12-14 | 1,880.00 | 1,885.00 | 1,870.00 | 1,870.00 | 1,852.67 | 238,400 |
| 2022-12-13 | 1,900.00 | 1,910.00 | 1,870.00 | 1,870.00 | 1,852.67 | 18,726,900 |
| 2022-12-12 | 1,830.00 | 1,865.00 | 1,790.00 | 1,865.00 | 1,847.72 | 7,200,900 |
| 2022-12-09 | 1,850.00 | 1,850.00 | 1,825.00 | 1,830.00 | 1,813.04 | 194,900 |
| 2022-12-08 | 1,870.00 | 1,875.00 | 1,800.00 | 1,850.00 | 1,832.86 | 2,596,600 |
| 2022-12-07 | 1,915.00 | 1,990.00 | 1,870.00 | 1,875.00 | 1,857.63 | 14,263,900 |
| 2022-12-06 | 1,750.00 | 1,900.00 | 1,700.00 | 1,895.00 | 1,877.44 | 12,557,900 |
| 2022-12-05 | 1,835.00 | 1,835.00 | 1,710.00 | 1,720.00 | 1,704.06 | 16,944,300 |
| 2022-12-02 | 1,870.00 | 1,875.00 | 1,830.00 | 1,835.00 | 1,818.00 | 1,396,500 |
| 2022-12-01 | 1,905.00 | 1,965.00 | 1,830.00 | 1,870.00 | 1,852.67 | 6,162,600 |
| 2022-11-30 | 1,950.00 | 2,030.00 | 1,840.00 | 1,900.00 | 1,882.39 | 12,231,400 |
| 2022-11-29 | 1,900.00 | 1,995.00 | 1,840.00 | 1,945.00 | 1,926.98 | 15,708,800 |
| 2022-11-28 | 1,750.00 | 1,900.00 | 1,710.00 | 1,895.00 | 1,877.44 | 11,684,800 |
| 2022-11-25 | 1,750.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,723.88 | 1,047,400 |
| 2022-11-24 | 1,735.00 | 1,755.00 | 1,730.00 | 1,750.00 | 1,733.78 | 652,900 |
| 2022-11-23 | 1,745.00 | 1,775.00 | 1,725.00 | 1,735.00 | 1,718.92 | 4,065,000 |
| 2022-11-22 | 1,770.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,723.88 | 910,000 |
| 2022-11-21 | 1,775.00 | 1,790.00 | 1,765.00 | 1,765.00 | 1,748.64 | 599,100 |
| 2022-11-18 | 1,780.00 | 1,880.00 | 1,775.00 | 1,775.00 | 1,758.55 | 1,428,500 |
| 2022-11-17 | 1,780.00 | 1,795.00 | 1,765.00 | 1,780.00 | 1,763.51 | 507,100 |
| 2022-11-16 | 1,810.00 | 1,810.00 | 1,760.00 | 1,770.00 | 1,753.60 | 2,137,600 |
| 2022-11-15 | 1,855.00 | 1,860.00 | 1,785.00 | 1,800.00 | 1,783.32 | 1,794,100 |
| 2022-11-14 | 1,855.00 | 1,855.00 | 1,845.00 | 1,855.00 | 1,837.81 | 385,400 |
| 2022-11-11 | 1,855.00 | 1,860.00 | 1,845.00 | 1,860.00 | 1,842.76 | 921,300 |
| 2022-11-10 | 1,855.00 | 1,860.00 | 1,845.00 | 1,860.00 | 1,842.76 | 544,900 |
| 2022-11-09 | 1,960.00 | 2,020.00 | 1,835.00 | 1,860.00 | 1,842.76 | 12,345,200 |
| 2022-11-08 | 1,795.00 | 2,000.00 | 1,725.00 | 1,955.00 | 1,936.88 | 21,453,600 |
| 2022-11-07 | 1,885.00 | 1,885.00 | 1,785.00 | 1,795.00 | 1,778.37 | 3,310,300 |
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.