Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 767,300 |
| 2025-08-14 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 603,100 |
| 2025-08-13 | 715.00 | 720.00 | 705.00 | 720.00 | 720.00 | 583,900 |
| 2025-08-12 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 525,700 |
| 2025-08-11 | 715.00 | 715.00 | 690.00 | 715.00 | 715.00 | 523,900 |
| 2025-08-08 | 700.00 | 715.00 | 685.00 | 715.00 | 715.00 | 575,500 |
| 2025-08-07 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 512,500 |
| 2025-08-06 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 448,600 |
| 2025-08-05 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | 423,800 |
| 2025-08-04 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | 596,800 |
| 2025-08-01 | 710.00 | 715.00 | 695.00 | 705.00 | 705.00 | 553,800 |
| 2025-07-31 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 264,900 |
| 2025-07-30 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 370,500 |
| 2025-07-29 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | 453,800 |
| 2025-07-28 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 389,100 |
| 2025-07-25 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 170,400 |
| 2025-07-24 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | 363,100 |
| 2025-07-23 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 351,700 |
| 2025-07-22 | 700.00 | 715.00 | 700.00 | 710.00 | 710.00 | 299,100 |
| 2025-07-21 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 414,400 |
| 2025-07-18 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 392,500 |
| 2025-07-17 | 705.00 | 715.00 | 700.00 | 715.00 | 715.00 | 405,700 |
| 2025-07-16 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | 410,300 |
| 2025-07-15 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 516,600 |
| 2025-07-14 | 700.00 | 705.00 | 685.00 | 705.00 | 705.00 | 420,700 |
| 2025-07-11 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | 245,500 |
| 2025-07-10 | 695.00 | 705.00 | 685.00 | 705.00 | 705.00 | 355,600 |
| 2025-07-09 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 284,200 |
| 2025-07-08 | 680.00 | 700.00 | 665.00 | 700.00 | 700.00 | 254,000 |
| 2025-07-07 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | 228,600 |
| 2025-07-04 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | 141,300 |
| 2025-07-03 | 710.00 | 720.00 | 695.00 | 720.00 | 720.00 | 313,600 |
| 2025-07-02 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 390,000 |
| 2025-07-01 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 252,300 |
| 2025-06-30 | 710.00 | 720.00 | 695.00 | 720.00 | 720.00 | 538,700 |
| 2025-06-26 | 700.00 | 720.00 | 690.00 | 715.00 | 715.00 | 301,800 |
| 2025-06-25 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 228,500 |
| 2025-06-24 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 157,500 |
| 2025-06-23 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 149,000 |
| 2025-06-20 | 700.00 | 725.00 | 700.00 | 715.00 | 715.00 | 512,500 |
| 2025-06-19 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | 269,000 |
| 2025-06-18 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 194,100 |
| 2025-06-17 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 357,000 |
| 2025-06-16 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 250,200 |
| 2025-06-13 | 715.00 | 720.00 | 700.00 | 720.00 | 720.00 | 216,600 |
| 2025-06-12 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 246,100 |
| 2025-06-11 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 186,300 |
| 2025-06-10 | 720.00 | 720.00 | 705.00 | 720.00 | 720.00 | 226,800 |
| 2025-06-05 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 230,000 |
| 2025-06-04 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 123,200 |
| 2025-06-03 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | 389,900 |
| 2025-06-02 | 715.00 | 730.00 | 700.00 | 730.00 | 730.00 | 169,800 |
| 2025-05-28 | 730.00 | 730.00 | 715.00 | 730.00 | 730.00 | 124,700 |
| 2025-05-27 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 154,000 |
| 2025-05-26 | 725.00 | 730.00 | 710.00 | 730.00 | 730.00 | 328,100 |
| 2025-05-23 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 58,100 |
| 2025-05-22 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | 231,900 |
| 2025-05-21 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | 289,400 |
| 2025-05-20 | 730.00 | 735.00 | 720.00 | 735.00 | 735.00 | 445,900 |
| 2025-05-19 | 735.00 | 735.00 | 725.00 | 735.00 | 735.00 | 250,600 |
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.