Champion Pacific Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	426.00	430.00	418.00	426.00	417.35	124,100
2023-04-26	424.00	428.00	422.00	426.00	417.35	79,200
2023-04-18	416.00	426.00	416.00	424.00	415.39	126,900
2023-04-17	420.00	420.00	416.00	416.00	407.55	47,500
2023-04-14	420.00	422.00	416.00	420.00	411.47	45,900
2023-04-13	420.00	428.00	416.00	422.00	413.43	114,900
2023-04-12	420.00	428.00	418.00	420.00	411.47	181,500
2023-04-11	420.00	426.00	418.00	420.00	411.47	61,100
2023-04-10	426.00	426.00	418.00	420.00	411.47	125,900
2023-04-06	426.00	426.00	420.00	426.00	417.35	89,000
2023-04-05	418.00	426.00	416.00	426.00	417.35	64,300
2023-04-04	424.00	424.00	418.00	418.00	409.51	92,200
2023-04-03	424.00	424.00	416.00	422.00	413.43	94,300
2023-03-31	424.00	424.00	420.00	424.00	415.39	53,800
2023-03-30	428.00	430.00	424.00	424.00	415.39	80,200
2023-03-29	424.00	428.00	422.00	426.00	417.35	138,300
2023-03-28	424.00	426.00	420.00	424.00	415.39	95,000
2023-03-27	420.00	428.00	420.00	424.00	415.39	21,100
2023-03-24	420.00	430.00	420.00	422.00	413.43	107,600
2023-03-21	418.00	420.00	414.00	418.00	409.51	52,700
2023-03-20	424.00	424.00	410.00	418.00	409.51	462,200
2023-03-17	454.00	454.00	424.00	424.00	415.39	2,122,600
2023-03-16	456.00	460.00	454.00	454.00	444.78	60,600
2023-03-15	458.00	462.00	458.00	458.00	448.70	107,400
2023-03-14	454.00	464.00	454.00	458.00	448.70	89,900
2023-03-13	468.00	468.00	456.00	458.00	448.70	271,500
2023-03-10	466.00	470.00	466.00	468.00	458.49	58,600
2023-03-09	468.00	472.00	466.00	466.00	456.54	23,300
2023-03-08	472.00	472.00	464.00	468.00	458.49	75,800
2023-03-07	464.00	472.00	464.00	472.00	462.41	34,600
2023-03-06	470.00	478.00	468.00	468.00	458.49	121,200
2023-03-03	472.00	472.00	468.00	470.00	460.45	31,100
2023-03-02	468.00	476.00	466.00	472.00	462.41	180,900
2023-03-01	466.00	470.00	466.00	468.00	458.49	150,500
2023-02-28	464.00	472.00	460.00	466.00	456.54	792,200
2023-02-27	462.00	466.00	462.00	464.00	454.58	942,500
2023-02-24	460.00	462.00	460.00	462.00	452.62	19,500
2023-02-23	458.00	464.00	458.00	460.00	450.66	47,400
2023-02-22	458.00	464.00	458.00	458.00	448.70	97,600
2023-02-21	464.00	466.00	458.00	458.00	448.70	46,100
2023-02-20	460.00	464.00	458.00	464.00	454.58	36,500
2023-02-17	466.00	466.00	460.00	460.00	450.66	10,200
2023-02-16	462.00	466.00	460.00	466.00	456.54	33,900
2023-02-15	466.00	466.00	460.00	462.00	452.62	26,900
2023-02-14	458.00	466.00	458.00	466.00	456.54	27,000
2023-02-13	474.00	474.00	460.00	460.00	450.66	7,100
2023-02-10	464.00	464.00	456.00	460.00	450.66	274,600
2023-02-09	460.00	466.00	460.00	466.00	456.54	69,200
2023-02-08	460.00	460.00	456.00	460.00	450.66	62,500
2023-02-07	474.00	474.00	454.00	460.00	450.66	331,900
2023-02-06	462.00	464.00	462.00	462.00	452.62	112,700
2023-02-03	460.00	462.00	454.00	462.00	452.62	140,300
2023-02-02	454.00	460.00	452.00	460.00	450.66	526,000
2023-02-01	452.00	452.00	450.00	452.00	442.82	281,200
2023-01-31	458.00	458.00	452.00	452.00	442.82	169,600
2023-01-30	458.00	458.00	454.00	458.00	448.70	49,700
2023-01-27	460.00	460.00	454.00	458.00	448.70	308,700
2023-01-26	460.00	460.00	456.00	456.00	446.74	123,300
2023-01-25	460.00	460.00	456.00	460.00	450.66	66,700
2023-01-24	460.00	460.00	456.00	458.00	448.70	36,700

← NewerPage 15 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.