Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 348.00 | 356.00 | 336.00 | 340.00 | 340.00 | 495,600 |
| 2026-05-04 | 440.00 | 440.00 | 346.00 | 348.00 | 348.00 | 4,685,200 |
| 2026-05-01 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-04-30 | 360.00 | 374.00 | 350.00 | 352.00 | 352.00 | 38,100 |
| 2026-04-29 | 362.00 | 378.00 | 360.00 | 360.00 | 360.00 | 14,900 |
| 2026-04-28 | 358.00 | 380.00 | 332.00 | 362.00 | 362.00 | 174,500 |
| 2026-04-27 | 360.00 | 360.00 | 348.00 | 358.00 | 358.00 | 15,000 |
| 2026-04-24 | 366.00 | 380.00 | 344.00 | 360.00 | 360.00 | 134,400 |
| 2026-04-23 | 378.00 | 378.00 | 356.00 | 356.00 | 356.00 | 46,100 |
| 2026-04-22 | 364.00 | 380.00 | 364.00 | 370.00 | 370.00 | 62,300 |
| 2026-04-21 | 372.00 | 372.00 | 358.00 | 368.00 | 368.00 | 40,700 |
| 2026-04-20 | 374.00 | 382.00 | 370.00 | 372.00 | 372.00 | 74,600 |
| 2026-04-17 | 382.00 | 382.00 | 364.00 | 374.00 | 374.00 | 122,400 |
| 2026-04-16 | 398.00 | 486.00 | 366.00 | 384.00 | 384.00 | 1,184,800 |
| 2026-04-15 | 398.00 | 398.00 | 388.00 | 390.00 | 390.00 | 14,300 |
| 2026-04-14 | 382.00 | 398.00 | 370.00 | 398.00 | 398.00 | 7,900 |
| 2026-04-13 | 382.00 | 384.00 | 370.00 | 382.00 | 382.00 | 22,800 |
| 2026-04-10 | 360.00 | 382.00 | 356.00 | 382.00 | 382.00 | 7,300 |
| 2026-04-09 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 9,200 |
| 2026-04-08 | 360.00 | 368.00 | 340.00 | 350.00 | 350.00 | 44,700 |
| 2026-04-07 | 356.00 | 370.00 | 344.00 | 352.00 | 352.00 | 7,200 |
| 2026-04-06 | 358.00 | 358.00 | 350.00 | 356.00 | 356.00 | 2,000 |
| 2026-04-02 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | 14,800 |
| 2026-04-01 | 346.00 | 362.00 | 330.00 | 356.00 | 356.00 | 25,200 |
| 2026-03-31 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | 3,500 |
| 2026-03-30 | 352.00 | 354.00 | 342.00 | 354.00 | 354.00 | 11,200 |
| 2026-03-27 | 362.00 | 362.00 | 350.00 | 352.00 | 352.00 | 11,200 |
| 2026-03-26 | 388.00 | 388.00 | 360.00 | 362.00 | 362.00 | 15,900 |
| 2026-03-25 | 398.00 | 398.00 | 364.00 | 374.00 | 374.00 | 66,200 |
| 2026-03-17 | 400.00 | 404.00 | 350.00 | 398.00 | 398.00 | 62,400 |
| 2026-03-16 | 402.00 | 410.00 | 400.00 | 410.00 | 410.00 | 11,700 |
| 2026-03-13 | 410.00 | 412.00 | 400.00 | 402.00 | 402.00 | 66,200 |
| 2026-03-12 | 430.00 | 440.00 | 406.00 | 410.00 | 410.00 | 17,400 |
| 2026-03-11 | 424.00 | 436.00 | 422.00 | 434.00 | 434.00 | 2,000 |
| 2026-03-10 | 440.00 | 470.00 | 402.00 | 424.00 | 424.00 | 18,100 |
| 2026-03-09 | 500.00 | 510.00 | 406.00 | 436.00 | 436.00 | 241,700 |
| 2026-03-06 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 100 |
| 2026-03-05 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 13,700 |
| 2026-03-04 | 488.00 | 488.00 | 416.00 | 438.00 | 438.00 | 105,300 |
| 2026-03-03 | 494.00 | 494.00 | 478.00 | 488.00 | 488.00 | 23,000 |
| 2026-03-02 | 500.00 | 505.00 | 494.00 | 494.00 | 494.00 | 6,200 |
| 2026-02-27 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 4,000 |
| 2026-02-26 | 520.00 | 525.00 | 496.00 | 496.00 | 496.00 | 46,700 |
| 2026-02-25 | 530.00 | 530.00 | 505.00 | 510.00 | 510.00 | 6,200 |
| 2026-02-24 | 515.00 | 535.00 | 505.00 | 530.00 | 530.00 | 35,100 |
| 2026-02-23 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 22,000 |
| 2026-02-20 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 45,100 |
| 2026-02-19 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 8,600 |
| 2026-02-18 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 26,200 |
| 2026-02-13 | 505.00 | 520.00 | 494.00 | 498.00 | 498.00 | 71,800 |
| 2026-02-12 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 11,900 |
| 2026-02-11 | 510.00 | 520.00 | 500.00 | 515.00 | 515.00 | 19,000 |
| 2026-02-10 | 476.00 | 525.00 | 476.00 | 510.00 | 510.00 | 97,600 |
| 2026-02-09 | 490.00 | 490.00 | 474.00 | 476.00 | 476.00 | 86,500 |
| 2026-02-06 | 492.00 | 494.00 | 484.00 | 490.00 | 490.00 | 27,700 |
| 2026-02-05 | 500.00 | 505.00 | 492.00 | 492.00 | 492.00 | 129,200 |
| 2026-02-04 | 496.00 | 515.00 | 494.00 | 494.00 | 494.00 | 206,600 |
| 2026-02-03 | 510.00 | 525.00 | 496.00 | 496.00 | 496.00 | 93,100 |
| 2026-02-02 | 535.00 | 540.00 | 500.00 | 510.00 | 510.00 | 54,600 |
| 2026-01-30 | 540.00 | 550.00 | 515.00 | 540.00 | 540.00 | 215,500 |
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.