Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 432.00 | 440.00 | 426.00 | 440.00 | 431.06 | 364,200 |
| 2024-05-02 | 434.00 | 440.00 | 430.00 | 440.00 | 431.06 | 104,200 |
| 2024-04-30 | 434.00 | 448.00 | 434.00 | 438.00 | 429.10 | 16,600 |
| 2024-04-29 | 436.00 | 448.00 | 434.00 | 434.00 | 425.19 | 36,600 |
| 2024-04-26 | 440.00 | 442.00 | 436.00 | 436.00 | 427.14 | 37,700 |
| 2024-04-25 | 440.00 | 442.00 | 430.00 | 442.00 | 433.02 | 90,000 |
| 2024-04-24 | 452.00 | 452.00 | 450.00 | 450.00 | 440.86 | 300 |
| 2024-04-23 | 440.00 | 452.00 | 440.00 | 442.00 | 433.02 | 4,400 |
| 2024-04-22 | 436.00 | 454.00 | 436.00 | 452.00 | 442.82 | 26,300 |
| 2024-04-19 | 450.00 | 450.00 | 438.00 | 444.00 | 434.98 | 105,900 |
| 2024-04-18 | 450.00 | 452.00 | 440.00 | 450.00 | 440.86 | 19,700 |
| 2024-04-17 | 440.00 | 454.00 | 440.00 | 452.00 | 442.82 | 72,400 |
| 2024-04-16 | 450.00 | 450.00 | 440.00 | 450.00 | 440.86 | 52,900 |
| 2024-04-05 | 444.00 | 450.00 | 444.00 | 450.00 | 440.86 | 800 |
| 2024-04-04 | 444.00 | 454.00 | 444.00 | 452.00 | 442.82 | 64,100 |
| 2024-04-03 | 440.00 | 450.00 | 440.00 | 450.00 | 440.86 | 355,200 |
| 2024-04-02 | 450.00 | 450.00 | 450.00 | 450.00 | 440.86 | 3,100 |
| 2024-04-01 | 454.00 | 456.00 | 440.00 | 440.00 | 431.06 | 119,100 |
| 2024-03-28 | 444.00 | 456.00 | 438.00 | 456.00 | 446.74 | 211,300 |
| 2024-03-27 | 460.00 | 460.00 | 452.00 | 458.00 | 448.70 | 7,800 |
| 2024-03-26 | 460.00 | 460.00 | 452.00 | 458.00 | 448.70 | 11,700 |
| 2024-03-25 | 460.00 | 460.00 | 446.00 | 458.00 | 448.70 | 233,200 |
| 2024-03-22 | 452.00 | 454.00 | 442.00 | 454.00 | 444.78 | 217,500 |
| 2024-03-21 | 448.00 | 452.00 | 448.00 | 452.00 | 442.82 | 19,700 |
| 2024-03-20 | 448.00 | 460.00 | 440.00 | 452.00 | 442.82 | 74,500 |
| 2024-03-19 | 440.00 | 448.00 | 440.00 | 448.00 | 438.90 | 200 |
| 2024-03-18 | 450.00 | 450.00 | 448.00 | 448.00 | 438.90 | 3,100 |
| 2024-03-15 | 440.00 | 450.00 | 440.00 | 450.00 | 440.86 | 141,000 |
| 2024-03-14 | 436.00 | 446.00 | 436.00 | 446.00 | 436.94 | 353,700 |
| 2024-03-13 | 436.00 | 444.00 | 436.00 | 444.00 | 434.98 | 8,500 |
| 2024-03-08 | 440.00 | 440.00 | 440.00 | 440.00 | 431.06 | 1,300 |
| 2024-03-07 | 442.00 | 442.00 | 436.00 | 442.00 | 433.02 | 384,000 |
| 2024-03-06 | 442.00 | 444.00 | 438.00 | 444.00 | 434.98 | 3,900 |
| 2024-03-05 | 440.00 | 444.00 | 440.00 | 442.00 | 433.02 | 167,200 |
| 2024-03-04 | 442.00 | 442.00 | 418.00 | 442.00 | 433.02 | 1,517,100 |
| 2024-03-01 | 442.00 | 444.00 | 442.00 | 442.00 | 433.02 | 10,500 |
| 2024-02-29 | 438.00 | 438.00 | 438.00 | 438.00 | 429.10 | 1,100 |
| 2024-02-28 | 438.00 | 442.00 | 434.00 | 442.00 | 433.02 | 123,200 |
| 2024-02-27 | 444.00 | 444.00 | 442.00 | 442.00 | 433.02 | 46,400 |
| 2024-02-26 | 442.00 | 446.00 | 440.00 | 442.00 | 433.02 | 129,100 |
| 2024-02-23 | 440.00 | 440.00 | 440.00 | 440.00 | 431.06 | 500 |
| 2024-02-22 | 444.00 | 444.00 | 440.00 | 440.00 | 431.06 | 1,500 |
| 2024-02-21 | 440.00 | 440.00 | 440.00 | 440.00 | 431.06 | 11,000 |
| 2024-02-20 | 436.00 | 446.00 | 436.00 | 442.00 | 433.02 | 114,500 |
| 2024-02-19 | 440.00 | 440.00 | 434.00 | 436.00 | 427.14 | 2,200 |
| 2024-02-16 | 440.00 | 442.00 | 432.00 | 440.00 | 431.06 | 181,100 |
| 2024-02-15 | 436.00 | 440.00 | 434.00 | 440.00 | 431.06 | 29,200 |
| 2024-02-13 | 440.00 | 440.00 | 440.00 | 440.00 | 431.06 | 1,300 |
| 2024-02-12 | 436.00 | 436.00 | 436.00 | 436.00 | 427.14 | 3,000 |
| 2024-02-07 | 438.00 | 438.00 | 436.00 | 436.00 | 427.14 | 1,200 |
| 2024-02-06 | 438.00 | 438.00 | 432.00 | 436.00 | 427.14 | 15,300 |
| 2024-02-05 | 438.00 | 438.00 | 430.00 | 436.00 | 427.14 | 32,900 |
| 2024-02-02 | 436.00 | 436.00 | 436.00 | 436.00 | 427.14 | 112,000 |
| 2024-02-01 | 438.00 | 440.00 | 438.00 | 440.00 | 431.06 | 4,000 |
| 2024-01-31 | 436.00 | 436.00 | 436.00 | 436.00 | 427.14 | 1,900 |
| 2024-01-30 | 436.00 | 438.00 | 436.00 | 436.00 | 427.14 | 500 |
| 2024-01-29 | 438.00 | 440.00 | 436.00 | 440.00 | 431.06 | 114,600 |
| 2024-01-26 | 438.00 | 440.00 | 438.00 | 440.00 | 431.06 | 74,200 |
| 2024-01-25 | 436.00 | 438.00 | 436.00 | 438.00 | 429.10 | 87,300 |
| 2024-01-24 | 434.00 | 440.00 | 434.00 | 440.00 | 431.06 | 4,200 |
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.