Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | 815,700 |
| 2026-07-27 | 256.00 | 258.00 | 244.00 | 250.00 | 250.00 | 459,900 |
| 2026-07-24 | 286.00 | 304.00 | 242.00 | 254.00 | 254.00 | 4,160,800 |
| 2026-07-23 | 244.00 | 304.00 | 244.00 | 282.00 | 282.00 | 14,837,100 |
| 2026-07-22 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | 205,200 |
| 2026-07-21 | 256.00 | 260.00 | 246.00 | 248.00 | 248.00 | 372,100 |
| 2026-07-20 | 256.00 | 262.00 | 250.00 | 254.00 | 254.00 | 349,400 |
| 2026-07-17 | 262.00 | 266.00 | 254.00 | 256.00 | 256.00 | 189,500 |
| 2026-07-16 | 268.00 | 270.00 | 260.00 | 262.00 | 262.00 | 278,000 |
| 2026-07-15 | 276.00 | 278.00 | 244.00 | 268.00 | 268.00 | 528,600 |
| 2026-07-14 | 276.00 | 308.00 | 266.00 | 276.00 | 276.00 | 1,812,200 |
| 2026-07-13 | 268.00 | 270.00 | 260.00 | 260.00 | 260.00 | 481,100 |
| 2026-07-10 | 276.00 | 278.00 | 268.00 | 272.00 | 272.00 | 131,900 |
| 2026-07-09 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | 100,300 |
| 2026-07-08 | 284.00 | 284.00 | 268.00 | 278.00 | 278.00 | 192,900 |
| 2026-07-07 | 292.00 | 296.00 | 280.00 | 282.00 | 282.00 | 240,600 |
| 2026-07-06 | 292.00 | 292.00 | 280.00 | 286.00 | 286.00 | 190,600 |
| 2026-07-03 | 298.00 | 300.00 | 288.00 | 294.00 | 294.00 | 386,400 |
| 2026-07-02 | 292.00 | 304.00 | 280.00 | 296.00 | 296.00 | 823,900 |
| 2026-07-01 | 304.00 | 324.00 | 260.00 | 292.00 | 292.00 | 965,000 |
| 2026-06-30 | 280.00 | 346.00 | 280.00 | 304.00 | 304.00 | 5,873,100 |
| 2026-06-29 | 314.00 | 318.00 | 268.00 | 280.00 | 280.00 | 717,600 |
| 2026-06-26 | 322.00 | 326.00 | 280.00 | 302.00 | 302.00 | 518,800 |
| 2026-06-25 | 310.00 | 370.00 | 300.00 | 314.00 | 314.00 | 1,743,900 |
| 2026-06-24 | 316.00 | 376.00 | 300.00 | 306.00 | 306.00 | 2,572,200 |
| 2026-06-23 | 270.00 | 336.00 | 270.00 | 312.00 | 312.00 | 4,154,500 |
| 2026-06-22 | 278.00 | 338.00 | 266.00 | 270.00 | 270.00 | 1,049,100 |
| 2026-06-19 | 288.00 | 300.00 | 264.00 | 278.00 | 278.00 | 177,300 |
| 2026-06-18 | 276.00 | 312.00 | 276.00 | 288.00 | 288.00 | 359,300 |
| 2026-06-17 | 256.00 | 318.00 | 250.00 | 272.00 | 272.00 | 579,600 |
| 2026-06-16 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-06-15 | 228.00 | 284.00 | 226.00 | 256.00 | 256.00 | 1,104,000 |
| 2026-06-12 | 204.00 | 254.00 | 204.00 | 228.00 | 228.00 | 781,200 |
| 2026-06-11 | 210.00 | 220.00 | 204.00 | 204.00 | 204.00 | 46,100 |
| 2026-06-10 | 212.00 | 222.00 | 198.00 | 210.00 | 210.00 | 64,800 |
| 2026-06-09 | 246.00 | 248.00 | 191.00 | 210.00 | 210.00 | 276,300 |
| 2026-06-08 | 240.00 | 240.00 | 204.00 | 204.00 | 204.00 | 161,300 |
| 2026-06-05 | 248.00 | 272.00 | 228.00 | 240.00 | 240.00 | 61,900 |
| 2026-06-04 | 264.00 | 264.00 | 238.00 | 248.00 | 248.00 | 32,600 |
| 2026-06-03 | 286.00 | 286.00 | 264.00 | 264.00 | 264.00 | 33,700 |
| 2026-06-02 | 300.00 | 300.00 | 264.00 | 286.00 | 286.00 | 85,600 |
| 2026-06-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-05-29 | 278.00 | 300.00 | 262.00 | 300.00 | 300.00 | 212,500 |
| 2026-05-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-05-27 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-05-26 | 290.00 | 298.00 | 276.00 | 280.00 | 280.00 | 43,100 |
| 2026-05-25 | 328.00 | 352.00 | 290.00 | 290.00 | 290.00 | 1,261,400 |
| 2026-05-22 | 322.00 | 340.00 | 278.00 | 328.00 | 328.00 | 698,100 |
| 2026-05-21 | 260.00 | 324.00 | 252.00 | 322.00 | 322.00 | 891,100 |
| 2026-05-20 | 282.00 | 300.00 | 250.00 | 260.00 | 260.00 | 350,300 |
| 2026-05-19 | 312.00 | 386.00 | 270.00 | 282.00 | 282.00 | 1,709,900 |
| 2026-05-18 | 326.00 | 326.00 | 292.00 | 316.00 | 316.00 | 97,000 |
| 2026-05-15 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-05-14 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-05-13 | 332.00 | 332.00 | 326.00 | 332.00 | 332.00 | 32,200 |
| 2026-05-12 | 346.00 | 346.00 | 334.00 | 334.00 | 334.00 | 63,000 |
| 2026-05-11 | 350.00 | 350.00 | 328.00 | 346.00 | 346.00 | 190,400 |
| 2026-05-08 | 354.00 | 354.00 | 348.00 | 348.00 | 348.00 | 50,700 |
| 2026-05-07 | 352.00 | 368.00 | 334.00 | 352.00 | 352.00 | 120,700 |
| 2026-05-06 | 346.00 | 376.00 | 336.00 | 344.00 | 344.00 | 413,600 |
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.