Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 500.00 | 500.00 | 494.00 | 494.00 | 483.97 | 91,200 |
| 2022-08-03 | 500.00 | 500.00 | 492.00 | 496.00 | 485.93 | 306,100 |
| 2022-08-02 | 500.00 | 505.00 | 494.00 | 500.00 | 489.85 | 653,400 |
| 2022-08-01 | 498.00 | 505.00 | 494.00 | 500.00 | 489.85 | 433,500 |
| 2022-07-29 | 494.00 | 505.00 | 492.00 | 492.00 | 482.01 | 980,900 |
| 2022-07-28 | 496.00 | 500.00 | 494.00 | 494.00 | 483.97 | 308,400 |
| 2022-07-27 | 500.00 | 500.00 | 496.00 | 496.00 | 485.93 | 361,500 |
| 2022-07-26 | 510.00 | 510.00 | 498.00 | 498.00 | 487.89 | 468,600 |
| 2022-07-25 | 498.00 | 510.00 | 498.00 | 510.00 | 499.64 | 156,000 |
| 2022-07-22 | 505.00 | 510.00 | 498.00 | 500.00 | 489.85 | 320,400 |
| 2022-07-21 | 520.00 | 520.00 | 500.00 | 500.00 | 489.85 | 297,000 |
| 2022-07-20 | 505.00 | 530.00 | 505.00 | 510.00 | 499.64 | 391,100 |
| 2022-07-19 | 498.00 | 510.00 | 498.00 | 505.00 | 494.74 | 105,000 |
| 2022-07-18 | 496.00 | 505.00 | 496.00 | 498.00 | 487.89 | 73,700 |
| 2022-07-15 | 498.00 | 510.00 | 496.00 | 496.00 | 485.93 | 55,200 |
| 2022-07-14 | 515.00 | 515.00 | 494.00 | 498.00 | 487.89 | 216,600 |
| 2022-07-13 | 520.00 | 520.00 | 496.00 | 498.00 | 487.89 | 254,400 |
| 2022-07-12 | 498.00 | 515.00 | 492.00 | 505.00 | 494.74 | 548,200 |
| 2022-07-11 | 510.00 | 515.00 | 490.00 | 498.00 | 487.89 | 947,700 |
| 2022-07-08 | 525.00 | 540.00 | 494.00 | 505.00 | 494.74 | 1,071,700 |
| 2022-07-07 | 540.00 | 555.00 | 510.00 | 530.00 | 519.24 | 482,900 |
| 2022-07-06 | 540.00 | 560.00 | 525.00 | 540.00 | 529.03 | 475,900 |
| 2022-07-05 | 525.00 | 550.00 | 525.00 | 540.00 | 529.03 | 252,800 |
| 2022-07-04 | 550.00 | 555.00 | 515.00 | 525.00 | 514.34 | 1,334,600 |
| 2022-07-01 | 560.00 | 560.00 | 525.00 | 550.00 | 538.83 | 656,600 |
| 2022-06-30 | 525.00 | 560.00 | 515.00 | 560.00 | 548.63 | 1,163,300 |
| 2022-06-29 | 535.00 | 560.00 | 515.00 | 530.00 | 519.24 | 475,400 |
| 2022-06-28 | 500.00 | 580.00 | 500.00 | 535.00 | 524.13 | 3,190,100 |
| 2022-06-27 | 670.00 | 670.00 | 535.00 | 535.00 | 524.13 | 1,299,000 |
| 2022-06-24 | 458.00 | 570.00 | 456.00 | 570.00 | 558.42 | 9,593,600 |
| 2022-06-23 | 470.00 | 476.00 | 454.00 | 456.00 | 446.74 | 316,300 |
| 2022-06-22 | 474.00 | 490.00 | 466.00 | 470.00 | 455.56 | 333,200 |
| 2022-06-21 | 480.00 | 486.00 | 470.00 | 474.00 | 459.43 | 507,600 |
| 2022-06-20 | 456.00 | 492.00 | 454.00 | 480.00 | 465.25 | 1,582,500 |
| 2022-06-17 | 454.00 | 468.00 | 448.00 | 454.00 | 440.05 | 402,900 |
| 2022-06-16 | 462.00 | 462.00 | 450.00 | 454.00 | 440.05 | 144,600 |
| 2022-06-15 | 458.00 | 468.00 | 442.00 | 450.00 | 436.17 | 923,300 |
| 2022-06-14 | 480.00 | 490.00 | 450.00 | 458.00 | 443.92 | 3,395,400 |
| 2022-06-13 | 464.00 | 494.00 | 464.00 | 480.00 | 465.25 | 3,279,700 |
| 2022-06-10 | 460.00 | 460.00 | 450.00 | 460.00 | 445.86 | 269,200 |
| 2022-06-09 | 460.00 | 468.00 | 450.00 | 460.00 | 445.86 | 495,400 |
| 2022-06-08 | 458.00 | 470.00 | 456.00 | 460.00 | 445.86 | 151,600 |
| 2022-06-07 | 452.00 | 464.00 | 446.00 | 458.00 | 443.92 | 279,500 |
| 2022-06-06 | 464.00 | 478.00 | 452.00 | 452.00 | 438.11 | 628,900 |
| 2022-06-03 | 442.00 | 480.00 | 438.00 | 464.00 | 449.74 | 1,928,100 |
| 2022-06-02 | 436.00 | 446.00 | 432.00 | 440.00 | 426.48 | 439,700 |
| 2022-05-31 | 438.00 | 438.00 | 430.00 | 436.00 | 422.60 | 112,300 |
| 2022-05-30 | 432.00 | 438.00 | 432.00 | 436.00 | 422.60 | 116,100 |
| 2022-05-27 | 436.00 | 440.00 | 430.00 | 432.00 | 418.72 | 566,700 |
| 2022-05-25 | 440.00 | 440.00 | 434.00 | 436.00 | 422.60 | 91,200 |
| 2022-05-24 | 438.00 | 440.00 | 430.00 | 438.00 | 424.54 | 211,300 |
| 2022-05-23 | 434.00 | 444.00 | 434.00 | 436.00 | 422.60 | 216,200 |
| 2022-05-20 | 426.00 | 440.00 | 426.00 | 434.00 | 420.66 | 226,200 |
| 2022-05-19 | 426.00 | 432.00 | 424.00 | 426.00 | 412.91 | 99,300 |
| 2022-05-18 | 426.00 | 426.00 | 422.00 | 426.00 | 412.91 | 124,200 |
| 2022-05-17 | 430.00 | 432.00 | 420.00 | 426.00 | 412.91 | 251,100 |
| 2022-05-13 | 426.00 | 434.00 | 426.00 | 428.00 | 414.85 | 13,600 |
| 2022-05-12 | 436.00 | 438.00 | 422.00 | 426.00 | 412.91 | 216,800 |
| 2022-05-11 | 426.00 | 438.00 | 420.00 | 432.00 | 418.72 | 522,200 |
| 2022-05-10 | 424.00 | 436.00 | 420.00 | 426.00 | 412.91 | 192,000 |
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.