Champion Pacific Indonesia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	450.00	452.00	444.00	450.00	440.86	506,400
2023-10-25	444.00	452.00	444.00	450.00	440.86	136,000
2023-10-24	450.00	452.00	444.00	450.00	440.86	43,600
2023-10-23	452.00	452.00	446.00	450.00	440.86	196,200
2023-10-20	448.00	452.00	448.00	448.00	438.90	232,100
2023-10-19	448.00	452.00	446.00	448.00	438.90	12,700
2023-10-18	452.00	452.00	446.00	452.00	442.82	13,000
2023-10-17	446.00	452.00	446.00	452.00	442.82	378,500
2023-10-16	442.00	448.00	442.00	448.00	438.90	266,100
2023-10-13	446.00	448.00	440.00	446.00	436.94	241,900
2023-10-12	456.00	456.00	436.00	446.00	436.94	1,101,100
2023-10-11	450.00	458.00	450.00	456.00	446.74	129,700
2023-10-10	454.00	454.00	448.00	452.00	442.82	123,700
2023-10-09	454.00	456.00	448.00	450.00	440.86	86,000
2023-10-06	444.00	456.00	444.00	456.00	446.74	167,000
2023-10-05	444.00	452.00	444.00	452.00	442.82	57,300
2023-10-04	448.00	452.00	444.00	448.00	438.90	241,800
2023-10-03	454.00	454.00	446.00	448.00	438.90	78,300
2023-10-02	450.00	454.00	444.00	452.00	442.82	277,200
2023-09-29	448.00	450.00	446.00	450.00	440.86	7,300
2023-09-27	446.00	450.00	442.00	450.00	440.86	136,700
2023-09-26	442.00	444.00	440.00	440.00	431.06	87,000
2023-09-25	446.00	446.00	438.00	440.00	431.06	418,000
2023-09-22	440.00	446.00	440.00	446.00	436.94	22,600
2023-09-21	440.00	448.00	440.00	440.00	431.06	141,000
2023-09-20	442.00	444.00	440.00	442.00	433.02	97,900
2023-09-19	442.00	448.00	440.00	442.00	433.02	34,900
2023-09-18	448.00	448.00	442.00	442.00	433.02	15,200
2023-09-15	450.00	452.00	442.00	450.00	440.86	153,700
2023-09-14	442.00	450.00	442.00	450.00	440.86	11,200
2023-09-13	452.00	452.00	440.00	450.00	440.86	53,000
2023-09-12	454.00	454.00	442.00	450.00	440.86	27,900
2023-09-11	454.00	454.00	444.00	454.00	444.78	11,600
2023-09-08	452.00	456.00	444.00	454.00	444.78	32,000
2023-09-07	456.00	456.00	448.00	454.00	444.78	18,600
2023-09-06	450.00	456.00	450.00	452.00	442.82	243,500
2023-09-05	444.00	454.00	442.00	450.00	440.86	276,400
2023-09-04	440.00	444.00	440.00	442.00	433.02	40,400
2023-09-01	442.00	442.00	440.00	440.00	431.06	44,200
2023-08-31	442.00	446.00	440.00	440.00	431.06	108,200
2023-08-30	440.00	444.00	440.00	442.00	433.02	163,300
2023-08-29	440.00	442.00	440.00	440.00	431.06	453,600
2023-08-28	440.00	442.00	440.00	440.00	431.06	28,300
2023-08-25	440.00	442.00	438.00	440.00	431.06	298,400
2023-08-24	442.00	444.00	438.00	440.00	431.06	303,500
2023-08-23	438.00	442.00	436.00	442.00	433.02	114,900
2023-08-22	442.00	442.00	438.00	438.00	429.10	212,700
2023-08-21	440.00	444.00	438.00	442.00	433.02	236,400
2023-08-18	440.00	444.00	436.00	440.00	431.06	94,100
2023-08-16	442.00	442.00	440.00	440.00	431.06	104,100
2023-08-15	440.00	446.00	432.00	442.00	433.02	322,900
2023-08-14	440.00	442.00	438.00	440.00	431.06	368,400
2023-08-11	442.00	442.00	428.00	440.00	431.06	211,200
2023-08-10	442.00	442.00	436.00	442.00	433.02	75,600
2023-08-09	442.00	442.00	440.00	442.00	433.02	92,200
2023-08-08	440.00	444.00	436.00	442.00	433.02	86,000
2023-08-07	422.00	440.00	420.00	440.00	431.06	636,000
2023-08-04	440.00	440.00	434.00	438.00	429.10	65,900
2023-08-03	436.00	438.00	430.00	434.00	425.19	397,900
2023-08-02	436.00	438.00	428.00	436.00	427.14	374,900

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.