Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 735.00 | 740.00 | 725.00 | 740.00 | 740.00 | 282,700 |
| 2025-05-15 | 735.00 | 740.00 | 730.00 | 740.00 | 740.00 | 371,200 |
| 2025-05-14 | 730.00 | 740.00 | 725.00 | 740.00 | 740.00 | 305,100 |
| 2025-05-09 | 735.00 | 740.00 | 700.00 | 740.00 | 740.00 | 635,400 |
| 2025-05-08 | 735.00 | 740.00 | 720.00 | 740.00 | 740.00 | 512,200 |
| 2025-05-07 | 735.00 | 740.00 | 720.00 | 740.00 | 740.00 | 423,000 |
| 2025-05-06 | 735.00 | 740.00 | 730.00 | 740.00 | 740.00 | 294,500 |
| 2025-05-05 | 725.00 | 740.00 | 720.00 | 740.00 | 740.00 | 483,700 |
| 2025-05-02 | 740.00 | 740.00 | 700.00 | 740.00 | 740.00 | 427,700 |
| 2025-04-30 | 745.00 | 745.00 | 730.00 | 745.00 | 745.00 | 458,700 |
| 2025-04-29 | 730.00 | 750.00 | 725.00 | 750.00 | 750.00 | 704,000 |
| 2025-04-28 | 725.00 | 735.00 | 710.00 | 735.00 | 735.00 | 697,500 |
| 2025-04-25 | 690.00 | 725.00 | 680.00 | 725.00 | 725.00 | 1,767,600 |
| 2025-04-24 | 685.00 | 695.00 | 675.00 | 695.00 | 695.00 | 350,600 |
| 2025-04-23 | 685.00 | 690.00 | 670.00 | 690.00 | 690.00 | 583,500 |
| 2025-04-22 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 463,900 |
| 2025-04-21 | 665.00 | 695.00 | 665.00 | 695.00 | 695.00 | 404,200 |
| 2025-04-17 | 690.00 | 695.00 | 660.00 | 695.00 | 695.00 | 452,200 |
| 2025-04-16 | 695.00 | 695.00 | 670.00 | 695.00 | 695.00 | 483,500 |
| 2025-04-15 | 680.00 | 695.00 | 665.00 | 695.00 | 695.00 | 550,700 |
| 2025-04-14 | 700.00 | 700.00 | 660.00 | 660.00 | 660.00 | 544,900 |
| 2025-04-11 | 685.00 | 700.00 | 670.00 | 700.00 | 700.00 | 434,500 |
| 2025-04-10 | 655.00 | 700.00 | 650.00 | 700.00 | 700.00 | 542,500 |
| 2025-04-09 | 670.00 | 670.00 | 645.00 | 655.00 | 655.00 | 291,500 |
| 2025-04-08 | 695.00 | 695.00 | 645.00 | 660.00 | 660.00 | 324,500 |
| 2025-03-27 | 650.00 | 700.00 | 640.00 | 700.00 | 700.00 | 1,269,100 |
| 2025-03-26 | 640.00 | 660.00 | 630.00 | 660.00 | 660.00 | 425,800 |
| 2025-03-25 | 610.00 | 640.00 | 600.00 | 640.00 | 640.00 | 349,500 |
| 2025-03-24 | 640.00 | 650.00 | 595.00 | 650.00 | 650.00 | 297,900 |
| 2025-03-21 | 645.00 | 645.00 | 620.00 | 640.00 | 640.00 | 282,300 |
| 2025-03-20 | 650.00 | 655.00 | 615.00 | 650.00 | 650.00 | 231,100 |
| 2025-03-19 | 620.00 | 660.00 | 600.00 | 635.00 | 635.00 | 585,200 |
| 2025-03-18 | 630.00 | 650.00 | 585.00 | 650.00 | 650.00 | 221,000 |
| 2025-03-17 | 695.00 | 695.00 | 610.00 | 620.00 | 620.00 | 175,800 |
| 2025-03-14 | 630.00 | 700.00 | 610.00 | 700.00 | 700.00 | 110,600 |
| 2025-03-13 | 630.00 | 670.00 | 630.00 | 630.00 | 630.00 | 34,000 |
| 2025-03-12 | 665.00 | 675.00 | 625.00 | 625.00 | 625.00 | 99,100 |
| 2025-03-11 | 700.00 | 700.00 | 620.00 | 655.00 | 655.00 | 104,800 |
| 2025-03-10 | 640.00 | 705.00 | 605.00 | 705.00 | 705.00 | 128,500 |
| 2025-03-07 | 610.00 | 650.00 | 610.00 | 650.00 | 650.00 | 81,500 |
| 2025-03-06 | 620.00 | 630.00 | 600.00 | 620.00 | 620.00 | 80,200 |
| 2025-03-05 | 575.00 | 630.00 | 575.00 | 630.00 | 630.00 | 69,200 |
| 2025-03-04 | 620.00 | 620.00 | 580.00 | 620.00 | 620.00 | 128,700 |
| 2025-03-03 | 585.00 | 620.00 | 580.00 | 620.00 | 620.00 | 93,300 |
| 2025-02-28 | 605.00 | 605.00 | 550.00 | 600.00 | 600.00 | 200,200 |
| 2025-02-27 | 565.00 | 620.00 | 540.00 | 605.00 | 605.00 | 153,400 |
| 2025-02-26 | 585.00 | 585.00 | 565.00 | 565.00 | 565.00 | 25,600 |
| 2025-02-25 | 585.00 | 590.00 | 550.00 | 590.00 | 590.00 | 107,400 |
| 2025-02-24 | 565.00 | 620.00 | 565.00 | 590.00 | 590.00 | 97,900 |
| 2025-02-21 | 590.00 | 595.00 | 560.00 | 595.00 | 595.00 | 234,700 |
| 2025-02-20 | 585.00 | 610.00 | 535.00 | 595.00 | 595.00 | 544,200 |
| 2025-02-19 | 590.00 | 595.00 | 550.00 | 585.00 | 585.00 | 270,200 |
| 2025-02-18 | 620.00 | 620.00 | 570.00 | 585.00 | 585.00 | 400,300 |
| 2025-02-17 | 515.00 | 640.00 | 515.00 | 610.00 | 610.00 | 2,196,200 |
| 2025-02-14 | 540.00 | 555.00 | 510.00 | 515.00 | 515.00 | 226,500 |
| 2025-02-13 | 555.00 | 555.00 | 525.00 | 530.00 | 530.00 | 78,200 |
| 2025-02-12 | 565.00 | 590.00 | 520.00 | 555.00 | 555.00 | 132,700 |
| 2025-02-11 | 580.00 | 640.00 | 545.00 | 565.00 | 565.00 | 108,400 |
| 2025-02-10 | 610.00 | 625.00 | 570.00 | 580.00 | 580.00 | 82,300 |
| 2025-02-07 | 630.00 | 660.00 | 610.00 | 615.00 | 615.00 | 193,500 |
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.