Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 460.00 | 462.00 | 456.00 | 460.00 | 450.66 | 9,300 |
| 2023-01-19 | 458.00 | 462.00 | 456.00 | 462.00 | 452.62 | 32,900 |
| 2023-01-18 | 460.00 | 460.00 | 450.00 | 458.00 | 448.70 | 269,800 |
| 2023-01-17 | 460.00 | 464.00 | 458.00 | 460.00 | 450.66 | 48,000 |
| 2023-01-16 | 462.00 | 462.00 | 460.00 | 460.00 | 450.66 | 70,000 |
| 2023-01-13 | 464.00 | 464.00 | 458.00 | 462.00 | 452.62 | 18,200 |
| 2023-01-12 | 458.00 | 460.00 | 458.00 | 460.00 | 450.66 | 26,900 |
| 2023-01-11 | 470.00 | 470.00 | 452.00 | 458.00 | 448.70 | 111,100 |
| 2023-01-10 | 482.00 | 482.00 | 460.00 | 460.00 | 450.66 | 393,400 |
| 2023-01-09 | 468.00 | 472.00 | 466.00 | 468.00 | 458.49 | 85,800 |
| 2023-01-06 | 458.00 | 470.00 | 458.00 | 468.00 | 458.49 | 83,200 |
| 2023-01-05 | 468.00 | 474.00 | 456.00 | 456.00 | 446.74 | 598,600 |
| 2023-01-04 | 472.00 | 472.00 | 462.00 | 462.00 | 452.62 | 153,900 |
| 2023-01-03 | 468.00 | 472.00 | 466.00 | 472.00 | 462.41 | 8,400 |
| 2023-01-02 | 462.00 | 470.00 | 462.00 | 468.00 | 458.49 | 4,500 |
| 2022-12-30 | 470.00 | 472.00 | 466.00 | 466.00 | 456.54 | 22,500 |
| 2022-12-29 | 480.00 | 484.00 | 460.00 | 460.00 | 450.66 | 263,600 |
| 2022-12-28 | 460.00 | 462.00 | 460.00 | 460.00 | 450.66 | 7,000 |
| 2022-12-27 | 472.00 | 480.00 | 460.00 | 460.00 | 450.66 | 26,200 |
| 2022-12-26 | 460.00 | 466.00 | 454.00 | 458.00 | 448.70 | 13,600 |
| 2022-12-23 | 460.00 | 462.00 | 450.00 | 460.00 | 450.66 | 814,700 |
| 2022-12-22 | 466.00 | 472.00 | 456.00 | 460.00 | 450.66 | 684,400 |
| 2022-12-21 | 470.00 | 470.00 | 464.00 | 466.00 | 456.54 | 143,200 |
| 2022-12-20 | 470.00 | 470.00 | 468.00 | 470.00 | 460.45 | 153,200 |
| 2022-12-19 | 476.00 | 476.00 | 466.00 | 470.00 | 460.45 | 39,800 |
| 2022-12-16 | 470.00 | 484.00 | 470.00 | 476.00 | 466.33 | 40,600 |
| 2022-12-15 | 474.00 | 484.00 | 472.00 | 474.00 | 464.37 | 36,400 |
| 2022-12-14 | 474.00 | 496.00 | 470.00 | 474.00 | 464.37 | 88,700 |
| 2022-12-13 | 474.00 | 476.00 | 472.00 | 474.00 | 464.37 | 354,000 |
| 2022-12-12 | 472.00 | 500.00 | 468.00 | 474.00 | 464.37 | 117,800 |
| 2022-12-09 | 474.00 | 474.00 | 470.00 | 472.00 | 462.41 | 41,600 |
| 2022-12-08 | 474.00 | 474.00 | 464.00 | 474.00 | 464.37 | 265,900 |
| 2022-12-07 | 476.00 | 480.00 | 470.00 | 474.00 | 464.37 | 212,700 |
| 2022-12-06 | 478.00 | 482.00 | 474.00 | 476.00 | 466.33 | 145,000 |
| 2022-12-05 | 480.00 | 480.00 | 474.00 | 478.00 | 468.29 | 169,700 |
| 2022-12-02 | 488.00 | 488.00 | 466.00 | 480.00 | 470.25 | 660,100 |
| 2022-12-01 | 500.00 | 505.00 | 470.00 | 488.00 | 478.09 | 790,100 |
| 2022-11-30 | 480.00 | 520.00 | 474.00 | 500.00 | 489.85 | 4,265,100 |
| 2022-11-29 | 468.00 | 470.00 | 466.00 | 466.00 | 456.54 | 201,300 |
| 2022-11-28 | 474.00 | 476.00 | 464.00 | 468.00 | 458.49 | 175,300 |
| 2022-11-25 | 468.00 | 472.00 | 464.00 | 472.00 | 462.41 | 40,000 |
| 2022-11-24 | 470.00 | 472.00 | 468.00 | 468.00 | 458.49 | 65,300 |
| 2022-11-23 | 472.00 | 476.00 | 468.00 | 470.00 | 460.45 | 78,800 |
| 2022-11-22 | 472.00 | 476.00 | 470.00 | 476.00 | 466.33 | 25,100 |
| 2022-11-21 | 470.00 | 472.00 | 470.00 | 472.00 | 462.41 | 36,400 |
| 2022-11-18 | 470.00 | 476.00 | 464.00 | 468.00 | 458.49 | 181,900 |
| 2022-11-17 | 474.00 | 474.00 | 470.00 | 470.00 | 460.45 | 3,500 |
| 2022-11-16 | 480.00 | 480.00 | 474.00 | 474.00 | 464.37 | 3,200 |
| 2022-11-15 | 476.00 | 478.00 | 470.00 | 476.00 | 466.33 | 161,900 |
| 2022-11-14 | 478.00 | 480.00 | 466.00 | 476.00 | 466.33 | 161,300 |
| 2022-11-11 | 474.00 | 478.00 | 462.00 | 470.00 | 460.45 | 110,900 |
| 2022-11-10 | 478.00 | 478.00 | 472.00 | 472.00 | 462.41 | 58,200 |
| 2022-11-09 | 478.00 | 478.00 | 472.00 | 478.00 | 468.29 | 21,100 |
| 2022-11-08 | 472.00 | 480.00 | 472.00 | 478.00 | 468.29 | 133,900 |
| 2022-11-07 | 480.00 | 480.00 | 468.00 | 478.00 | 468.29 | 196,900 |
| 2022-11-04 | 478.00 | 480.00 | 476.00 | 478.00 | 468.29 | 46,500 |
| 2022-11-03 | 480.00 | 480.00 | 470.00 | 478.00 | 468.29 | 54,300 |
| 2022-11-02 | 472.00 | 472.00 | 468.00 | 470.00 | 460.45 | 38,400 |
| 2022-11-01 | 480.00 | 480.00 | 468.00 | 472.00 | 462.41 | 35,500 |
| 2022-10-31 | 474.00 | 474.00 | 468.00 | 470.00 | 460.45 | 32,800 |
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.