Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 675.00 | 695.00 | 665.00 | 695.00 | 695.00 | 2,183,100 |
| 2025-11-05 | 695.00 | 695.00 | 675.00 | 675.00 | 675.00 | 2,094,300 |
| 2025-11-04 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 2,452,000 |
| 2025-11-03 | 695.00 | 705.00 | 685.00 | 705.00 | 705.00 | 2,636,600 |
| 2025-10-31 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 2,162,100 |
| 2025-10-30 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 2,142,700 |
| 2025-10-29 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | 537,800 |
| 2025-10-28 | 685.00 | 700.00 | 675.00 | 700.00 | 700.00 | 1,059,400 |
| 2025-10-27 | 700.00 | 700.00 | 675.00 | 690.00 | 690.00 | 947,800 |
| 2025-10-24 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2,133,300 |
| 2025-10-23 | 685.00 | 700.00 | 675.00 | 700.00 | 700.00 | 1,808,300 |
| 2025-10-22 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | 1,696,800 |
| 2025-10-21 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 1,383,400 |
| 2025-10-20 | 695.00 | 700.00 | 680.00 | 695.00 | 695.00 | 1,049,000 |
| 2025-10-17 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | 923,500 |
| 2025-10-16 | 685.00 | 700.00 | 660.00 | 700.00 | 700.00 | 762,800 |
| 2025-10-15 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 754,100 |
| 2025-10-14 | 660.00 | 685.00 | 630.00 | 685.00 | 685.00 | 941,300 |
| 2025-10-13 | 680.00 | 685.00 | 655.00 | 680.00 | 680.00 | 649,600 |
| 2025-10-10 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 829,900 |
| 2025-10-09 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | 462,500 |
| 2025-10-08 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | 318,100 |
| 2025-10-07 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | 163,000 |
| 2025-10-06 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 313,200 |
| 2025-10-03 | 690.00 | 695.00 | 680.00 | 680.00 | 680.00 | 354,700 |
| 2025-10-02 | 695.00 | 695.00 | 680.00 | 695.00 | 695.00 | 253,900 |
| 2025-10-01 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 422,500 |
| 2025-09-30 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 321,000 |
| 2025-09-29 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 702,200 |
| 2025-09-26 | 670.00 | 700.00 | 655.00 | 700.00 | 700.00 | 1,218,300 |
| 2025-09-25 | 675.00 | 685.00 | 670.00 | 675.00 | 675.00 | 292,700 |
| 2025-09-24 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | 359,200 |
| 2025-09-23 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 453,200 |
| 2025-09-22 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | 385,000 |
| 2025-09-19 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 332,300 |
| 2025-09-18 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 312,800 |
| 2025-09-17 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 505,100 |
| 2025-09-16 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 528,700 |
| 2025-09-15 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 686,000 |
| 2025-09-12 | 695.00 | 705.00 | 685.00 | 705.00 | 705.00 | 1,516,700 |
| 2025-09-11 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1,301,500 |
| 2025-09-10 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | 816,100 |
| 2025-09-09 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | 949,000 |
| 2025-09-08 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 1,021,100 |
| 2025-09-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-09-04 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 840,700 |
| 2025-09-03 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 813,400 |
| 2025-09-02 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 931,200 |
| 2025-09-01 | 680.00 | 700.00 | 650.00 | 700.00 | 700.00 | 1,409,200 |
| 2025-08-29 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | 1,092,300 |
| 2025-08-28 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1,071,200 |
| 2025-08-27 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | 960,200 |
| 2025-08-26 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 824,700 |
| 2025-08-25 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | 822,200 |
| 2025-08-22 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 679,700 |
| 2025-08-21 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 718,200 |
| 2025-08-20 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 661,300 |
| 2025-08-19 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 726,500 |
| 2025-08-18 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2025-08-15 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 767,300 |
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.