Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 470.00 | 476.00 | 468.00 | 474.00 | 464.37 | 18,600 |
| 2022-10-27 | 470.00 | 472.00 | 470.00 | 470.00 | 460.45 | 5,700 |
| 2022-10-26 | 470.00 | 478.00 | 468.00 | 470.00 | 460.45 | 31,300 |
| 2022-10-25 | 472.00 | 472.00 | 466.00 | 470.00 | 460.45 | 98,800 |
| 2022-10-24 | 478.00 | 480.00 | 470.00 | 476.00 | 466.33 | 65,300 |
| 2022-10-21 | 478.00 | 478.00 | 466.00 | 478.00 | 468.29 | 4,800 |
| 2022-10-20 | 462.00 | 478.00 | 462.00 | 478.00 | 468.29 | 12,700 |
| 2022-10-19 | 468.00 | 476.00 | 462.00 | 462.00 | 452.62 | 26,600 |
| 2022-10-18 | 466.00 | 478.00 | 466.00 | 466.00 | 456.54 | 31,600 |
| 2022-10-17 | 468.00 | 468.00 | 458.00 | 466.00 | 456.54 | 233,200 |
| 2022-10-14 | 478.00 | 478.00 | 470.00 | 472.00 | 462.41 | 49,000 |
| 2022-10-13 | 474.00 | 478.00 | 474.00 | 478.00 | 468.29 | 23,200 |
| 2022-10-12 | 478.00 | 478.00 | 474.00 | 474.00 | 464.37 | 13,200 |
| 2022-10-11 | 474.00 | 478.00 | 470.00 | 478.00 | 468.29 | 70,700 |
| 2022-10-10 | 478.00 | 482.00 | 472.00 | 474.00 | 464.37 | 99,500 |
| 2022-10-07 | 484.00 | 484.00 | 476.00 | 478.00 | 468.29 | 249,300 |
| 2022-10-06 | 482.00 | 488.00 | 476.00 | 482.00 | 472.21 | 188,000 |
| 2022-10-05 | 484.00 | 484.00 | 480.00 | 482.00 | 472.21 | 143,300 |
| 2022-10-04 | 476.00 | 486.00 | 476.00 | 484.00 | 474.17 | 45,300 |
| 2022-10-03 | 480.00 | 484.00 | 476.00 | 476.00 | 466.33 | 46,900 |
| 2022-09-30 | 466.00 | 484.00 | 462.00 | 480.00 | 470.25 | 393,000 |
| 2022-09-29 | 482.00 | 482.00 | 462.00 | 466.00 | 456.54 | 498,700 |
| 2022-09-28 | 486.00 | 486.00 | 482.00 | 486.00 | 476.13 | 68,600 |
| 2022-09-27 | 486.00 | 486.00 | 480.00 | 484.00 | 474.17 | 38,300 |
| 2022-09-26 | 482.00 | 490.00 | 480.00 | 480.00 | 470.25 | 170,200 |
| 2022-09-23 | 484.00 | 490.00 | 482.00 | 484.00 | 474.17 | 237,700 |
| 2022-09-22 | 486.00 | 490.00 | 480.00 | 486.00 | 476.13 | 304,600 |
| 2022-09-21 | 492.00 | 492.00 | 482.00 | 488.00 | 478.09 | 167,300 |
| 2022-09-20 | 486.00 | 490.00 | 486.00 | 486.00 | 476.13 | 65,600 |
| 2022-09-19 | 492.00 | 496.00 | 482.00 | 486.00 | 476.13 | 178,900 |
| 2022-09-16 | 490.00 | 494.00 | 476.00 | 492.00 | 482.01 | 706,500 |
| 2022-09-15 | 484.00 | 490.00 | 482.00 | 482.00 | 472.21 | 353,500 |
| 2022-09-14 | 486.00 | 492.00 | 484.00 | 484.00 | 474.17 | 165,900 |
| 2022-09-13 | 490.00 | 490.00 | 486.00 | 486.00 | 476.13 | 164,900 |
| 2022-09-12 | 486.00 | 492.00 | 474.00 | 488.00 | 478.09 | 552,700 |
| 2022-09-09 | 488.00 | 488.00 | 482.00 | 486.00 | 476.13 | 121,800 |
| 2022-09-08 | 488.00 | 488.00 | 486.00 | 488.00 | 478.09 | 177,000 |
| 2022-09-07 | 488.00 | 490.00 | 486.00 | 488.00 | 478.09 | 142,400 |
| 2022-09-06 | 492.00 | 492.00 | 484.00 | 488.00 | 478.09 | 446,900 |
| 2022-09-05 | 492.00 | 498.00 | 492.00 | 492.00 | 482.01 | 360,600 |
| 2022-09-02 | 496.00 | 498.00 | 494.00 | 496.00 | 485.93 | 235,300 |
| 2022-09-01 | 496.00 | 505.00 | 494.00 | 494.00 | 483.97 | 507,800 |
| 2022-08-31 | 496.00 | 498.00 | 488.00 | 490.00 | 480.05 | 91,900 |
| 2022-08-30 | 488.00 | 505.00 | 488.00 | 498.00 | 487.89 | 285,700 |
| 2022-08-29 | 488.00 | 492.00 | 484.00 | 486.00 | 476.13 | 102,700 |
| 2022-08-26 | 486.00 | 492.00 | 486.00 | 492.00 | 482.01 | 8,100 |
| 2022-08-25 | 490.00 | 490.00 | 486.00 | 486.00 | 476.13 | 38,200 |
| 2022-08-24 | 490.00 | 494.00 | 482.00 | 490.00 | 480.05 | 395,200 |
| 2022-08-23 | 490.00 | 492.00 | 486.00 | 490.00 | 480.05 | 106,100 |
| 2022-08-22 | 490.00 | 496.00 | 486.00 | 488.00 | 478.09 | 186,300 |
| 2022-08-19 | 490.00 | 496.00 | 490.00 | 490.00 | 480.05 | 146,900 |
| 2022-08-18 | 496.00 | 500.00 | 490.00 | 490.00 | 480.05 | 384,100 |
| 2022-08-16 | 494.00 | 498.00 | 494.00 | 496.00 | 485.93 | 175,600 |
| 2022-08-15 | 496.00 | 496.00 | 494.00 | 494.00 | 483.97 | 176,000 |
| 2022-08-12 | 492.00 | 496.00 | 492.00 | 494.00 | 483.97 | 279,600 |
| 2022-08-11 | 492.00 | 496.00 | 490.00 | 492.00 | 482.01 | 164,500 |
| 2022-08-10 | 490.00 | 496.00 | 490.00 | 492.00 | 482.01 | 60,600 |
| 2022-08-09 | 488.00 | 492.00 | 488.00 | 490.00 | 480.05 | 156,300 |
| 2022-08-08 | 496.00 | 498.00 | 484.00 | 488.00 | 478.09 | 1,114,700 |
| 2022-08-05 | 494.00 | 498.00 | 494.00 | 496.00 | 485.93 | 160,900 |
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.