Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 660.00 | 675.00 | 625.00 | 660.00 | 660.00 | 140,700 |
| 2025-02-05 | 690.00 | 690.00 | 650.00 | 660.00 | 660.00 | 161,000 |
| 2025-02-04 | 715.00 | 715.00 | 650.00 | 680.00 | 680.00 | 646,600 |
| 2025-02-03 | 725.00 | 770.00 | 660.00 | 710.00 | 710.00 | 304,000 |
| 2025-01-31 | 680.00 | 780.00 | 640.00 | 720.00 | 720.00 | 644,000 |
| 2025-01-30 | 840.00 | 840.00 | 630.00 | 640.00 | 640.00 | 549,700 |
| 2025-01-24 | 730.00 | 730.00 | 615.00 | 675.00 | 675.00 | 539,100 |
| 2025-01-23 | 805.00 | 805.00 | 765.00 | 770.00 | 770.00 | 30,200 |
| 2025-01-22 | 800.00 | 830.00 | 790.00 | 800.00 | 800.00 | 13,800 |
| 2025-01-21 | 800.00 | 800.00 | 750.00 | 790.00 | 790.00 | 64,900 |
| 2025-01-20 | 820.00 | 820.00 | 800.00 | 810.00 | 810.00 | 35,300 |
| 2025-01-17 | 875.00 | 875.00 | 805.00 | 820.00 | 820.00 | 70,700 |
| 2025-01-16 | 910.00 | 910.00 | 875.00 | 875.00 | 875.00 | 28,700 |
| 2025-01-15 | 880.00 | 885.00 | 850.00 | 885.00 | 885.00 | 92,000 |
| 2025-01-14 | 860.00 | 880.00 | 850.00 | 875.00 | 875.00 | 437,100 |
| 2025-01-13 | 850.00 | 900.00 | 850.00 | 880.00 | 880.00 | 943,800 |
| 2025-01-10 | 860.00 | 880.00 | 850.00 | 875.00 | 875.00 | 74,600 |
| 2025-01-09 | 880.00 | 880.00 | 840.00 | 860.00 | 860.00 | 91,000 |
| 2025-01-08 | 850.00 | 905.00 | 835.00 | 880.00 | 880.00 | 1,316,300 |
| 2025-01-07 | 865.00 | 865.00 | 830.00 | 850.00 | 850.00 | 175,300 |
| 2025-01-06 | 810.00 | 935.00 | 810.00 | 865.00 | 865.00 | 687,000 |
| 2025-01-03 | 825.00 | 835.00 | 800.00 | 810.00 | 810.00 | 135,700 |
| 2025-01-02 | 830.00 | 850.00 | 820.00 | 825.00 | 825.00 | 166,000 |
| 2024-12-30 | 835.00 | 850.00 | 825.00 | 840.00 | 840.00 | 134,600 |
| 2024-12-27 | 835.00 | 850.00 | 825.00 | 835.00 | 835.00 | 144,500 |
| 2024-12-24 | 845.00 | 860.00 | 825.00 | 845.00 | 845.00 | 369,500 |
| 2024-12-23 | 870.00 | 880.00 | 835.00 | 845.00 | 845.00 | 951,900 |
| 2024-12-20 | 890.00 | 925.00 | 865.00 | 870.00 | 870.00 | 1,199,100 |
| 2024-12-19 | 925.00 | 950.00 | 850.00 | 880.00 | 880.00 | 2,918,200 |
| 2024-12-18 | 835.00 | 900.00 | 755.00 | 895.00 | 895.00 | 3,029,200 |
| 2024-12-17 | 705.00 | 875.00 | 575.00 | 835.00 | 835.00 | 4,973,400 |
| 2024-12-16 | 825.00 | 825.00 | 675.00 | 705.00 | 705.00 | 5,326,500 |
| 2024-12-13 | 530.00 | 660.00 | 530.00 | 660.00 | 660.00 | 4,568,900 |
| 2024-12-12 | 530.00 | 600.00 | 515.00 | 530.00 | 530.00 | 1,153,700 |
| 2024-12-11 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 24,800 |
| 2024-12-10 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 28,300 |
| 2024-12-09 | 565.00 | 565.00 | 530.00 | 530.00 | 530.00 | 204,700 |
| 2024-12-06 | 550.00 | 550.00 | 520.00 | 550.00 | 550.00 | 36,000 |
| 2024-12-05 | 575.00 | 575.00 | 530.00 | 550.00 | 550.00 | 231,800 |
| 2024-12-04 | 580.00 | 580.00 | 550.00 | 570.00 | 570.00 | 1,179,100 |
| 2024-12-03 | 560.00 | 585.00 | 535.00 | 570.00 | 570.00 | 1,290,300 |
| 2024-12-02 | 500.00 | 560.00 | 500.00 | 560.00 | 560.00 | 3,625,400 |
| 2024-11-29 | 505.00 | 525.00 | 498.00 | 500.00 | 500.00 | 34,500 |
| 2024-11-28 | 515.00 | 525.00 | 496.00 | 505.00 | 505.00 | 368,000 |
| 2024-11-26 | 510.00 | 525.00 | 510.00 | 510.00 | 510.00 | 86,300 |
| 2024-11-25 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | 198,000 |
| 2024-11-22 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 40,500 |
| 2024-11-21 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 108,500 |
| 2024-11-20 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 27,600 |
| 2024-11-19 | 510.00 | 565.00 | 505.00 | 530.00 | 530.00 | 78,700 |
| 2024-11-18 | 545.00 | 545.00 | 515.00 | 515.00 | 515.00 | 183,600 |
| 2024-11-15 | 555.00 | 555.00 | 530.00 | 540.00 | 540.00 | 174,400 |
| 2024-11-14 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 88,700 |
| 2024-11-13 | 560.00 | 575.00 | 560.00 | 560.00 | 560.00 | 155,400 |
| 2024-11-12 | 560.00 | 575.00 | 555.00 | 555.00 | 555.00 | 192,200 |
| 2024-11-11 | 625.00 | 630.00 | 560.00 | 560.00 | 560.00 | 1,288,400 |
| 2024-11-08 | 590.00 | 625.00 | 550.00 | 625.00 | 625.00 | 3,432,200 |
| 2024-11-07 | 570.00 | 595.00 | 535.00 | 590.00 | 590.00 | 1,230,900 |
| 2024-11-06 | 535.00 | 590.00 | 535.00 | 580.00 | 580.00 | 1,885,700 |
| 2024-11-05 | 515.00 | 540.00 | 515.00 | 535.00 | 535.00 | 475,200 |
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.