Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 430.00 | 440.00 | 430.00 | 440.00 | 431.06 | 214,500 |
| 2024-01-22 | 440.00 | 440.00 | 420.00 | 440.00 | 431.06 | 1,278,900 |
| 2024-01-19 | 436.00 | 440.00 | 436.00 | 440.00 | 431.06 | 105,900 |
| 2024-01-18 | 438.00 | 440.00 | 438.00 | 440.00 | 431.06 | 6,200 |
| 2024-01-17 | 436.00 | 440.00 | 436.00 | 440.00 | 431.06 | 57,700 |
| 2024-01-16 | 440.00 | 442.00 | 438.00 | 440.00 | 431.06 | 46,000 |
| 2024-01-15 | 438.00 | 442.00 | 438.00 | 440.00 | 431.06 | 71,300 |
| 2024-01-12 | 438.00 | 442.00 | 438.00 | 440.00 | 431.06 | 14,800 |
| 2024-01-11 | 440.00 | 442.00 | 440.00 | 440.00 | 431.06 | 58,900 |
| 2024-01-10 | 440.00 | 440.00 | 436.00 | 440.00 | 431.06 | 79,200 |
| 2024-01-09 | 440.00 | 440.00 | 436.00 | 440.00 | 431.06 | 77,400 |
| 2024-01-08 | 436.00 | 440.00 | 436.00 | 440.00 | 431.06 | 157,800 |
| 2024-01-05 | 440.00 | 440.00 | 436.00 | 440.00 | 431.06 | 39,100 |
| 2024-01-04 | 434.00 | 440.00 | 434.00 | 440.00 | 431.06 | 21,500 |
| 2024-01-03 | 440.00 | 440.00 | 436.00 | 440.00 | 431.06 | 8,700 |
| 2024-01-02 | 436.00 | 440.00 | 434.00 | 440.00 | 431.06 | 17,600 |
| 2023-12-29 | 440.00 | 440.00 | 436.00 | 438.00 | 429.10 | 9,000 |
| 2023-12-28 | 440.00 | 440.00 | 436.00 | 440.00 | 431.06 | 445,000 |
| 2023-12-27 | 438.00 | 442.00 | 432.00 | 440.00 | 431.06 | 368,800 |
| 2023-12-22 | 440.00 | 442.00 | 438.00 | 442.00 | 433.02 | 12,600 |
| 2023-12-21 | 442.00 | 442.00 | 438.00 | 440.00 | 431.06 | 35,500 |
| 2023-12-20 | 438.00 | 442.00 | 438.00 | 440.00 | 431.06 | 57,300 |
| 2023-12-19 | 436.00 | 440.00 | 432.00 | 440.00 | 431.06 | 133,100 |
| 2023-12-18 | 430.00 | 440.00 | 430.00 | 438.00 | 429.10 | 90,000 |
| 2023-12-15 | 430.00 | 438.00 | 430.00 | 438.00 | 429.10 | 700 |
| 2023-12-14 | 438.00 | 438.00 | 430.00 | 438.00 | 429.10 | 13,500 |
| 2023-12-13 | 434.00 | 438.00 | 430.00 | 436.00 | 427.14 | 214,600 |
| 2023-12-12 | 432.00 | 432.00 | 430.00 | 430.00 | 421.27 | 9,700 |
| 2023-12-11 | 434.00 | 434.00 | 430.00 | 434.00 | 425.19 | 105,900 |
| 2023-12-08 | 434.00 | 434.00 | 428.00 | 434.00 | 425.19 | 125,700 |
| 2023-12-07 | 434.00 | 436.00 | 430.00 | 434.00 | 425.19 | 210,100 |
| 2023-12-06 | 434.00 | 436.00 | 428.00 | 434.00 | 425.19 | 118,800 |
| 2023-12-05 | 434.00 | 434.00 | 428.00 | 430.00 | 421.27 | 48,800 |
| 2023-12-04 | 440.00 | 440.00 | 430.00 | 436.00 | 427.14 | 26,900 |
| 2023-12-01 | 438.00 | 438.00 | 432.00 | 436.00 | 427.14 | 24,300 |
| 2023-11-30 | 432.00 | 440.00 | 432.00 | 438.00 | 429.10 | 91,600 |
| 2023-11-29 | 440.00 | 440.00 | 432.00 | 432.00 | 423.23 | 119,900 |
| 2023-11-28 | 440.00 | 442.00 | 432.00 | 440.00 | 431.06 | 70,700 |
| 2023-11-27 | 438.00 | 438.00 | 434.00 | 434.00 | 425.19 | 78,000 |
| 2023-11-24 | 438.00 | 440.00 | 436.00 | 438.00 | 429.10 | 12,000 |
| 2023-11-23 | 434.00 | 440.00 | 434.00 | 440.00 | 431.06 | 61,300 |
| 2023-11-22 | 442.00 | 442.00 | 436.00 | 438.00 | 429.10 | 9,000 |
| 2023-11-21 | 436.00 | 440.00 | 436.00 | 436.00 | 427.14 | 14,300 |
| 2023-11-20 | 440.00 | 440.00 | 438.00 | 440.00 | 431.06 | 3,700 |
| 2023-11-17 | 434.00 | 434.00 | 434.00 | 434.00 | 425.19 | 14,200 |
| 2023-11-16 | 442.00 | 442.00 | 434.00 | 436.00 | 427.14 | 6,400 |
| 2023-11-15 | 440.00 | 440.00 | 432.00 | 440.00 | 431.06 | 25,300 |
| 2023-11-14 | 440.00 | 442.00 | 430.00 | 440.00 | 431.06 | 139,100 |
| 2023-11-13 | 438.00 | 438.00 | 430.00 | 430.00 | 421.27 | 18,800 |
| 2023-11-10 | 442.00 | 442.00 | 432.00 | 440.00 | 431.06 | 107,600 |
| 2023-11-09 | 442.00 | 444.00 | 432.00 | 436.00 | 427.14 | 127,400 |
| 2023-11-08 | 424.00 | 444.00 | 420.00 | 442.00 | 433.02 | 132,100 |
| 2023-11-07 | 446.00 | 446.00 | 422.00 | 422.00 | 413.43 | 129,300 |
| 2023-11-06 | 436.00 | 448.00 | 424.00 | 444.00 | 434.98 | 61,200 |
| 2023-11-03 | 452.00 | 452.00 | 436.00 | 446.00 | 436.94 | 63,200 |
| 2023-11-02 | 442.00 | 454.00 | 436.00 | 450.00 | 440.86 | 7,600 |
| 2023-11-01 | 452.00 | 460.00 | 434.00 | 448.00 | 438.90 | 144,600 |
| 2023-10-31 | 444.00 | 450.00 | 432.00 | 440.00 | 431.06 | 513,400 |
| 2023-10-30 | 452.00 | 452.00 | 452.00 | 452.00 | 442.82 | 2,100 |
| 2023-10-27 | 452.00 | 452.00 | 440.00 | 452.00 | 442.82 | 15,400 |
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.