Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 540.00 | 550.00 | 515.00 | 540.00 | 540.00 | 215,500 |
| 2026-01-29 | 540.00 | 675.00 | 535.00 | 535.00 | 535.00 | 1,339,900 |
| 2026-01-28 | 585.00 | 585.00 | 525.00 | 540.00 | 540.00 | 76,000 |
| 2026-01-27 | 575.00 | 590.00 | 560.00 | 585.00 | 585.00 | 35,800 |
| 2026-01-26 | 620.00 | 640.00 | 575.00 | 575.00 | 575.00 | 81,600 |
| 2026-01-23 | 575.00 | 595.00 | 565.00 | 595.00 | 595.00 | 53,700 |
| 2026-01-22 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 19,500 |
| 2026-01-21 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | 39,300 |
| 2026-01-20 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 14,300 |
| 2026-01-19 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 26,900 |
| 2026-01-16 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-01-15 | 565.00 | 640.00 | 565.00 | 585.00 | 585.00 | 125,000 |
| 2026-01-14 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 66,300 |
| 2026-01-13 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 29,900 |
| 2026-01-12 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | 47,600 |
| 2026-01-09 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | 28,100 |
| 2026-01-08 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 20,700 |
| 2026-01-07 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | 20,700 |
| 2026-01-06 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | 9,700 |
| 2026-01-05 | 605.00 | 605.00 | 575.00 | 595.00 | 595.00 | 69,000 |
| 2026-01-02 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | 5,200 |
| 2026-01-01 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-12-31 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-12-30 | 605.00 | 620.00 | 600.00 | 600.00 | 600.00 | 22,900 |
| 2025-12-29 | 630.00 | 630.00 | 590.00 | 605.00 | 605.00 | 102,500 |
| 2025-12-26 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-12-25 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-12-24 | 560.00 | 685.00 | 560.00 | 630.00 | 630.00 | 659,800 |
| 2025-12-23 | 600.00 | 600.00 | 525.00 | 560.00 | 560.00 | 351,300 |
| 2025-12-22 | 635.00 | 635.00 | 595.00 | 605.00 | 605.00 | 430,600 |
| 2025-12-19 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | 313,300 |
| 2025-12-18 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | 9,400 |
| 2025-12-17 | 650.00 | 665.00 | 645.00 | 655.00 | 655.00 | 14,100 |
| 2025-12-16 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | 29,700 |
| 2025-12-15 | 645.00 | 675.00 | 645.00 | 650.00 | 650.00 | 20,300 |
| 2025-12-12 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 2,200 |
| 2025-12-11 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 16,100 |
| 2025-12-10 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 10,600 |
| 2025-12-09 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 6,400 |
| 2025-12-08 | 685.00 | 685.00 | 670.00 | 675.00 | 675.00 | 26,400 |
| 2025-12-05 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 9,800 |
| 2025-12-04 | 680.00 | 695.00 | 645.00 | 675.00 | 675.00 | 118,600 |
| 2025-12-03 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | 66,000 |
| 2025-12-02 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 18,400 |
| 2025-12-01 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 11,500 |
| 2025-11-28 | 690.00 | 690.00 | 675.00 | 675.00 | 675.00 | 212,900 |
| 2025-11-27 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 330,300 |
| 2025-11-26 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | 382,000 |
| 2025-11-25 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 444,300 |
| 2025-11-24 | 670.00 | 690.00 | 660.00 | 690.00 | 690.00 | 1,486,200 |
| 2025-11-21 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | 702,700 |
| 2025-11-20 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 552,400 |
| 2025-11-19 | 685.00 | 690.00 | 665.00 | 665.00 | 665.00 | 531,000 |
| 2025-11-18 | 680.00 | 695.00 | 665.00 | 685.00 | 685.00 | 1,949,700 |
| 2025-11-17 | 670.00 | 695.00 | 670.00 | 675.00 | 675.00 | 2,688,200 |
| 2025-11-14 | 685.00 | 695.00 | 655.00 | 655.00 | 655.00 | 2,755,800 |
| 2025-11-13 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | 495,500 |
| 2025-11-12 | 690.00 | 700.00 | 685.00 | 695.00 | 695.00 | 1,598,700 |
| 2025-11-11 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | 498,000 |
| 2025-11-10 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 526,800 |
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.