Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 575.00 | 575.00 | 510.00 | 510.00 | 510.00 | 2,662,500 |
| 2024-11-01 | 555.00 | 580.00 | 535.00 | 575.00 | 575.00 | 2,770,000 |
| 2024-10-31 | 525.00 | 560.00 | 515.00 | 555.00 | 555.00 | 2,002,900 |
| 2024-10-30 | 545.00 | 565.00 | 510.00 | 530.00 | 530.00 | 419,700 |
| 2024-10-29 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 986,600 |
| 2024-10-28 | 560.00 | 570.00 | 505.00 | 555.00 | 555.00 | 803,500 |
| 2024-10-25 | 525.00 | 560.00 | 520.00 | 560.00 | 560.00 | 4,021,900 |
| 2024-10-24 | 500.00 | 550.00 | 500.00 | 525.00 | 525.00 | 9,403,200 |
| 2024-10-23 | 525.00 | 525.00 | 498.00 | 500.00 | 500.00 | 1,922,100 |
| 2024-10-22 | 540.00 | 555.00 | 498.00 | 525.00 | 525.00 | 5,729,100 |
| 2024-10-21 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 785,100 |
| 2024-10-18 | 550.00 | 555.00 | 530.00 | 530.00 | 530.00 | 959,500 |
| 2024-10-17 | 555.00 | 570.00 | 545.00 | 550.00 | 550.00 | 1,251,400 |
| 2024-10-16 | 575.00 | 580.00 | 545.00 | 560.00 | 560.00 | 1,083,300 |
| 2024-10-15 | 615.00 | 615.00 | 505.00 | 575.00 | 575.00 | 15,615,200 |
| 2024-10-14 | 515.00 | 630.00 | 510.00 | 600.00 | 600.00 | 12,276,300 |
| 2024-10-11 | 600.00 | 600.00 | 505.00 | 505.00 | 505.00 | 3,881,100 |
| 2024-10-10 | 740.00 | 740.00 | 600.00 | 600.00 | 600.00 | 878,000 |
| 2024-10-09 | 800.00 | 800.00 | 730.00 | 730.00 | 730.00 | 126,000 |
| 2024-10-08 | 850.00 | 850.00 | 790.00 | 790.00 | 790.00 | 120,500 |
| 2024-10-07 | 920.00 | 925.00 | 845.00 | 845.00 | 845.00 | 66,900 |
| 2024-10-04 | 890.00 | 930.00 | 845.00 | 925.00 | 925.00 | 106,100 |
| 2024-10-03 | 920.00 | 970.00 | 845.00 | 890.00 | 890.00 | 104,500 |
| 2024-10-02 | 990.00 | 990.00 | 850.00 | 970.00 | 970.00 | 49,700 |
| 2024-10-01 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 500 |
| 2024-09-30 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 700 |
| 2024-09-27 | 965.00 | 1,010.00 | 965.00 | 1,005.00 | 1,005.00 | 400 |
| 2024-09-26 | 1,015.00 | 1,020.00 | 965.00 | 1,015.00 | 1,015.00 | 1,100 |
| 2024-09-25 | 1,000.00 | 1,005.00 | 960.00 | 960.00 | 960.00 | 8,600 |
| 2024-09-24 | 960.00 | 1,025.00 | 955.00 | 1,025.00 | 1,025.00 | 807,000 |
| 2024-09-23 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 700 |
| 2024-09-20 | 970.00 | 1,030.00 | 970.00 | 970.00 | 970.00 | 6,200 |
| 2024-09-19 | 995.00 | 995.00 | 960.00 | 965.00 | 965.00 | 5,100 |
| 2024-09-18 | 980.00 | 1,030.00 | 945.00 | 965.00 | 965.00 | 7,700 |
| 2024-09-17 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | 700 |
| 2024-09-13 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 2,800 |
| 2024-09-12 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 3,800 |
| 2024-09-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 45,000 |
| 2024-09-10 | 1,005.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | 299,000 |
| 2024-09-09 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 89,100 |
| 2024-09-06 | 1,035.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | 31,400 |
| 2024-09-05 | 1,005.00 | 1,070.00 | 1,005.00 | 1,065.00 | 1,065.00 | 437,400 |
| 2024-09-04 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 700 |
| 2024-09-03 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 14,300 |
| 2024-09-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000 |
| 2024-08-30 | 1,025.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 6,300 |
| 2024-08-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7,200 |
| 2024-08-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2024-08-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 400 |
| 2024-08-26 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | 2,900 |
| 2024-08-23 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,200 |
| 2024-08-22 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 3,100 |
| 2024-08-21 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | 800 |
| 2024-08-20 | 995.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 24,800 |
| 2024-08-19 | 995.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 1,600 |
| 2024-08-16 | 985.00 | 985.00 | 975.00 | 975.00 | 975.00 | 10,800 |
| 2024-08-15 | 980.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 370,600 |
| 2024-08-14 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | 12,900 |
| 2024-08-13 | 980.00 | 985.00 | 975.00 | 985.00 | 985.00 | 44,000 |
| 2024-08-12 | 990.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | 36,500 |
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.