Champion Pacific Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	440.00	440.00	428.00	436.00	427.14	89,900
2023-07-31	448.00	450.00	430.00	440.00	431.06	398,300
2023-07-28	446.00	452.00	444.00	450.00	440.86	228,200
2023-07-27	458.00	458.00	442.00	446.00	436.94	185,500
2023-07-26	432.00	458.00	422.00	458.00	448.70	1,138,700
2023-07-25	432.00	432.00	424.00	424.00	415.39	74,000
2023-07-24	426.00	434.00	426.00	430.00	421.27	149,200
2023-07-21	428.00	430.00	426.00	426.00	417.35	48,900
2023-07-20	424.00	428.00	424.00	428.00	419.31	37,600
2023-07-18	424.00	424.00	422.00	424.00	415.39	80,300
2023-07-17	426.00	426.00	418.00	424.00	415.39	424,500
2023-07-14	428.00	430.00	422.00	426.00	417.35	252,700
2023-07-13	430.00	432.00	426.00	428.00	419.31	63,300
2023-07-12	430.00	434.00	428.00	430.00	421.27	161,300
2023-07-11	430.00	436.00	424.00	430.00	421.27	109,500
2023-07-10	432.00	440.00	430.00	430.00	421.27	55,400
2023-07-07	432.00	434.00	432.00	432.00	423.23	54,800
2023-07-06	432.00	436.00	430.00	432.00	423.23	275,300
2023-07-05	428.00	446.00	420.00	432.00	423.23	1,240,800
2023-07-04	426.00	428.00	422.00	428.00	419.31	81,900
2023-07-03	418.00	426.00	418.00	426.00	417.35	133,500
2023-06-27	434.00	434.00	418.00	418.00	409.51	517,300
2023-06-26	434.00	440.00	432.00	434.00	425.19	33,300
2023-06-23	434.00	438.00	434.00	434.00	425.19	15,100
2023-06-22	430.00	436.00	426.00	434.00	425.19	37,100
2023-06-21	432.00	432.00	428.00	430.00	421.27	55,400
2023-06-20	430.00	438.00	430.00	432.00	423.23	255,800
2023-06-19	430.00	432.00	428.00	430.00	421.27	213,900
2023-06-16	428.00	430.00	422.00	430.00	421.27	299,000
2023-06-15	426.00	430.00	424.00	428.00	419.31	52,600
2023-06-14	422.00	428.00	422.00	426.00	417.35	28,300
2023-06-13	422.00	428.00	422.00	424.00	415.39	752,300
2023-06-12	420.00	424.00	416.00	422.00	413.43	109,500
2023-06-09	422.00	422.00	418.00	420.00	411.47	15,000
2023-06-08	420.00	422.00	416.00	422.00	413.43	36,600
2023-06-07	420.00	420.00	414.00	418.00	409.51	97,500
2023-06-06	420.00	422.00	416.00	420.00	411.47	13,500
2023-06-05	420.00	424.00	418.00	420.00	411.47	116,500
2023-05-31	416.00	418.00	412.00	418.00	409.51	44,400
2023-05-30	420.00	420.00	410.00	416.00	407.55	215,100
2023-05-29	424.00	424.00	416.00	420.00	411.47	205,000
2023-05-26	424.00	428.00	420.00	424.00	415.39	32,100
2023-05-25	424.00	424.00	418.00	424.00	415.39	35,800
2023-05-24	422.00	428.00	416.00	424.00	415.39	79,600
2023-05-23	420.00	428.00	416.00	418.00	409.51	124,600
2023-05-22	420.00	428.00	416.00	416.00	407.55	95,700
2023-05-19	420.00	424.00	418.00	422.00	413.43	227,100
2023-05-17	422.00	428.00	418.00	420.00	411.47	37,200
2023-05-16	424.00	428.00	416.00	418.00	409.51	100,300
2023-05-15	420.00	426.00	414.00	416.00	407.55	124,600
2023-05-12	420.00	422.00	418.00	420.00	411.47	12,400
2023-05-11	420.00	422.00	418.00	420.00	411.47	19,800
2023-05-10	422.00	422.00	412.00	420.00	411.47	165,600
2023-05-09	420.00	426.00	410.00	424.00	415.39	145,900
2023-05-08	416.00	420.00	412.00	420.00	411.47	260,400
2023-05-05	418.00	418.00	414.00	416.00	407.55	84,300
2023-05-04	422.00	422.00	406.00	418.00	409.51	258,300
2023-05-03	422.00	424.00	416.00	422.00	413.43	321,600
2023-05-02	424.00	428.00	410.00	420.00	411.47	669,700
2023-04-28	426.00	428.00	422.00	424.00	415.39	215,700

← NewerPage 14 of 21 · 1,216 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.