Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 500.00 | 500.00 | 488.00 | 490.00 | 480.05 | 35,300 |
| 2024-08-02 | 494.00 | 505.00 | 490.00 | 500.00 | 489.85 | 665,000 |
| 2024-08-01 | 494.00 | 494.00 | 488.00 | 488.00 | 478.09 | 162,900 |
| 2024-07-31 | 490.00 | 494.00 | 490.00 | 490.00 | 480.05 | 114,600 |
| 2024-07-30 | 492.00 | 492.00 | 486.00 | 488.00 | 478.09 | 5,600 |
| 2024-07-29 | 496.00 | 496.00 | 492.00 | 492.00 | 482.01 | 1,100 |
| 2024-07-26 | 492.00 | 496.00 | 492.00 | 496.00 | 485.93 | 400 |
| 2024-07-25 | 490.00 | 500.00 | 490.00 | 494.00 | 483.97 | 700 |
| 2024-07-24 | 496.00 | 500.00 | 488.00 | 500.00 | 489.85 | 309,300 |
| 2024-07-23 | 484.00 | 498.00 | 484.00 | 498.00 | 487.89 | 102,900 |
| 2024-07-22 | 490.00 | 490.00 | 486.00 | 490.00 | 480.05 | 121,700 |
| 2024-07-19 | 500.00 | 500.00 | 490.00 | 490.00 | 480.05 | 27,100 |
| 2024-07-18 | 484.00 | 500.00 | 480.00 | 500.00 | 489.85 | 1,536,900 |
| 2024-07-17 | 484.00 | 490.00 | 484.00 | 490.00 | 480.05 | 900 |
| 2024-07-16 | 484.00 | 488.00 | 484.00 | 488.00 | 478.09 | 19,900 |
| 2024-07-15 | 490.00 | 492.00 | 484.00 | 490.00 | 480.05 | 22,500 |
| 2024-07-12 | 492.00 | 492.00 | 484.00 | 490.00 | 480.05 | 1,000 |
| 2024-07-11 | 486.00 | 490.00 | 486.00 | 490.00 | 480.05 | 26,000 |
| 2024-07-10 | 494.00 | 494.00 | 484.00 | 488.00 | 478.09 | 21,400 |
| 2024-07-09 | 496.00 | 496.00 | 490.00 | 494.00 | 483.97 | 900 |
| 2024-07-08 | 490.00 | 496.00 | 490.00 | 496.00 | 485.93 | 1,400 |
| 2024-07-05 | 496.00 | 496.00 | 494.00 | 494.00 | 483.97 | 2,100 |
| 2024-07-04 | 490.00 | 500.00 | 490.00 | 500.00 | 489.85 | 3,200 |
| 2024-07-03 | 500.00 | 505.00 | 486.00 | 505.00 | 494.74 | 881,200 |
| 2024-07-02 | 500.00 | 500.00 | 484.00 | 500.00 | 489.85 | 3,900 |
| 2024-07-01 | 480.00 | 500.00 | 480.00 | 500.00 | 489.85 | 2,027,500 |
| 2024-06-28 | 476.00 | 488.00 | 474.00 | 488.00 | 478.09 | 11,600 |
| 2024-06-27 | 478.00 | 478.00 | 472.00 | 476.00 | 466.33 | 21,000 |
| 2024-06-26 | 470.00 | 494.00 | 470.00 | 492.00 | 482.01 | 1,200 |
| 2024-06-25 | 470.00 | 474.00 | 470.00 | 474.00 | 464.37 | 12,900 |
| 2024-06-24 | 474.00 | 482.00 | 472.00 | 480.00 | 470.25 | 28,600 |
| 2024-06-21 | 480.00 | 492.00 | 472.00 | 492.00 | 482.01 | 7,200 |
| 2024-06-20 | 470.00 | 500.00 | 460.00 | 500.00 | 489.85 | 993,600 |
| 2024-06-19 | 486.00 | 486.00 | 460.00 | 486.00 | 476.13 | 868,200 |
| 2024-06-14 | 476.00 | 490.00 | 472.00 | 486.00 | 476.13 | 19,600 |
| 2024-06-13 | 490.00 | 490.00 | 476.00 | 478.00 | 468.29 | 30,500 |
| 2024-06-12 | 500.00 | 500.00 | 480.00 | 480.00 | 470.25 | 24,900 |
| 2024-06-11 | 484.00 | 500.00 | 484.00 | 500.00 | 489.85 | 520,700 |
| 2024-06-10 | 492.00 | 496.00 | 480.00 | 492.00 | 482.01 | 472,900 |
| 2024-06-07 | 472.00 | 490.00 | 472.00 | 490.00 | 480.05 | 26,600 |
| 2024-06-06 | 466.00 | 480.00 | 466.00 | 480.00 | 470.25 | 4,100 |
| 2024-06-05 | 476.00 | 484.00 | 470.00 | 484.00 | 474.17 | 5,200 |
| 2024-06-04 | 472.00 | 492.00 | 472.00 | 490.00 | 480.05 | 11,000 |
| 2024-06-03 | 478.00 | 496.00 | 470.00 | 496.00 | 485.93 | 22,600 |
| 2024-05-31 | 476.00 | 496.00 | 476.00 | 478.00 | 468.29 | 10,300 |
| 2024-05-30 | 482.00 | 482.00 | 478.00 | 478.00 | 468.29 | 376,700 |
| 2024-05-29 | 490.00 | 494.00 | 484.00 | 488.00 | 478.09 | 219,900 |
| 2024-05-28 | 498.00 | 498.00 | 490.00 | 490.00 | 480.05 | 84,800 |
| 2024-05-27 | 510.00 | 510.00 | 496.00 | 498.00 | 487.89 | 171,400 |
| 2024-05-22 | 510.00 | 510.00 | 496.00 | 510.00 | 499.64 | 412,600 |
| 2024-05-21 | 494.00 | 505.00 | 492.00 | 505.00 | 494.74 | 1,350,700 |
| 2024-05-20 | 500.00 | 500.00 | 490.00 | 496.00 | 485.93 | 66,000 |
| 2024-05-17 | 492.00 | 510.00 | 488.00 | 500.00 | 489.85 | 576,700 |
| 2024-05-16 | 460.00 | 490.00 | 460.00 | 488.00 | 478.09 | 1,041,300 |
| 2024-05-15 | 458.00 | 478.00 | 458.00 | 478.00 | 468.29 | 232,300 |
| 2024-05-14 | 450.00 | 456.00 | 448.00 | 456.00 | 446.74 | 109,200 |
| 2024-05-13 | 444.00 | 448.00 | 440.00 | 448.00 | 438.90 | 465,900 |
| 2024-05-08 | 444.00 | 446.00 | 442.00 | 444.00 | 434.98 | 180,600 |
| 2024-05-07 | 442.00 | 442.00 | 440.00 | 442.00 | 433.02 | 37,700 |
| 2024-05-06 | 434.00 | 442.00 | 434.00 | 440.00 | 431.06 | 4,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 5.0000 IDR |
| 2025-06-19 | 5.0000 IDR |
| 2022-06-23 | 5.0000 IDR |
| 2021-07-07 | 5.0000 IDR |
| 2020-07-08 | 5.0000 IDR |
| 2019-07-01 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.