Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 434.00 | 434.00 | 422.00 | 424.00 | 410.97 | 181,000 |
| 2022-04-28 | 430.00 | 442.00 | 426.00 | 432.00 | 418.72 | 70,500 |
| 2022-04-27 | 424.00 | 430.00 | 422.00 | 430.00 | 416.79 | 171,700 |
| 2022-04-26 | 420.00 | 426.00 | 418.00 | 426.00 | 412.91 | 23,300 |
| 2022-04-25 | 424.00 | 430.00 | 418.00 | 420.00 | 407.09 | 216,300 |
| 2022-04-22 | 424.00 | 434.00 | 416.00 | 424.00 | 410.97 | 329,200 |
| 2022-04-21 | 430.00 | 442.00 | 418.00 | 424.00 | 410.97 | 433,900 |
| 2022-04-20 | 440.00 | 440.00 | 428.00 | 430.00 | 416.79 | 45,700 |
| 2022-04-19 | 438.00 | 444.00 | 430.00 | 436.00 | 422.60 | 242,700 |
| 2022-04-18 | 436.00 | 438.00 | 430.00 | 438.00 | 424.54 | 193,500 |
| 2022-04-14 | 428.00 | 448.00 | 428.00 | 430.00 | 416.79 | 159,900 |
| 2022-04-13 | 428.00 | 434.00 | 426.00 | 428.00 | 414.85 | 53,100 |
| 2022-04-12 | 436.00 | 436.00 | 422.00 | 428.00 | 414.85 | 536,400 |
| 2022-04-11 | 438.00 | 444.00 | 432.00 | 434.00 | 420.66 | 264,900 |
| 2022-04-08 | 432.00 | 440.00 | 430.00 | 438.00 | 424.54 | 176,700 |
| 2022-04-07 | 450.00 | 450.00 | 440.00 | 442.00 | 428.42 | 193,600 |
| 2022-04-06 | 448.00 | 456.00 | 446.00 | 450.00 | 436.17 | 228,200 |
| 2022-04-05 | 444.00 | 452.00 | 444.00 | 446.00 | 432.29 | 216,900 |
| 2022-04-04 | 442.00 | 464.00 | 436.00 | 444.00 | 430.35 | 1,538,200 |
| 2022-04-01 | 416.00 | 462.00 | 416.00 | 436.00 | 422.60 | 1,569,500 |
| 2022-03-31 | 418.00 | 420.00 | 412.00 | 420.00 | 407.09 | 215,400 |
| 2022-03-30 | 416.00 | 420.00 | 414.00 | 418.00 | 405.15 | 83,900 |
| 2022-03-29 | 416.00 | 416.00 | 412.00 | 416.00 | 403.22 | 32,700 |
| 2022-03-28 | 416.00 | 418.00 | 416.00 | 416.00 | 403.22 | 13,000 |
| 2022-03-25 | 414.00 | 418.00 | 410.00 | 418.00 | 405.15 | 65,300 |
| 2022-03-24 | 418.00 | 418.00 | 412.00 | 414.00 | 401.28 | 52,700 |
| 2022-03-23 | 416.00 | 416.00 | 410.00 | 414.00 | 401.28 | 72,600 |
| 2022-03-22 | 414.00 | 416.00 | 412.00 | 416.00 | 403.22 | 26,300 |
| 2022-03-21 | 414.00 | 416.00 | 412.00 | 414.00 | 401.28 | 26,200 |
| 2022-03-18 | 414.00 | 414.00 | 412.00 | 414.00 | 401.28 | 4,800 |
| 2022-03-17 | 412.00 | 418.00 | 412.00 | 416.00 | 403.22 | 52,600 |
| 2022-03-16 | 408.00 | 412.00 | 408.00 | 412.00 | 399.34 | 15,000 |
| 2022-03-15 | 416.00 | 418.00 | 408.00 | 408.00 | 395.46 | 61,200 |
| 2022-03-14 | 410.00 | 440.00 | 408.00 | 420.00 | 407.09 | 463,500 |
| 2022-03-11 | 406.00 | 414.00 | 406.00 | 408.00 | 395.46 | 65,600 |
| 2022-03-10 | 410.00 | 410.00 | 406.00 | 406.00 | 393.52 | 35,700 |
| 2022-03-09 | 400.00 | 410.00 | 400.00 | 408.00 | 395.46 | 76,600 |
| 2022-03-08 | 410.00 | 410.00 | 400.00 | 400.00 | 387.71 | 135,600 |
| 2022-03-07 | 412.00 | 414.00 | 404.00 | 410.00 | 397.40 | 224,200 |
| 2022-03-04 | 410.00 | 416.00 | 410.00 | 412.00 | 399.34 | 114,100 |
| 2022-03-02 | 414.00 | 416.00 | 410.00 | 410.00 | 397.40 | 100,500 |
| 2022-03-01 | 408.00 | 418.00 | 406.00 | 412.00 | 399.34 | 141,300 |
| 2022-02-25 | 404.00 | 414.00 | 404.00 | 408.00 | 395.46 | 62,800 |
| 2022-02-24 | 414.00 | 422.00 | 404.00 | 404.00 | 391.58 | 299,000 |
| 2022-02-23 | 414.00 | 416.00 | 410.00 | 414.00 | 401.28 | 227,800 |
| 2022-02-22 | 418.00 | 422.00 | 414.00 | 414.00 | 401.28 | 227,100 |
| 2022-02-21 | 420.00 | 422.00 | 418.00 | 418.00 | 405.15 | 128,200 |
| 2022-02-18 | 424.00 | 424.00 | 394.00 | 418.00 | 405.15 | 723,900 |
| 2022-02-17 | 426.00 | 426.00 | 422.00 | 422.00 | 409.03 | 20,000 |
| 2022-02-16 | 418.00 | 424.00 | 418.00 | 422.00 | 409.03 | 41,300 |
| 2022-02-15 | 420.00 | 424.00 | 418.00 | 418.00 | 405.15 | 116,100 |
| 2022-02-14 | 420.00 | 424.00 | 420.00 | 422.00 | 409.03 | 186,300 |
| 2022-02-11 | 434.00 | 434.00 | 414.00 | 418.00 | 405.15 | 559,100 |
| 2022-02-10 | 436.00 | 436.00 | 430.00 | 434.00 | 420.66 | 77,600 |
| 2022-02-09 | 434.00 | 436.00 | 430.00 | 436.00 | 422.60 | 82,200 |
| 2022-02-08 | 424.00 | 440.00 | 424.00 | 434.00 | 420.66 | 94,700 |
| 2022-02-07 | 428.00 | 428.00 | 420.00 | 428.00 | 414.85 | 117,100 |
| 2022-02-04 | 428.00 | 428.00 | 420.00 | 420.00 | 407.09 | 68,400 |
| 2022-02-03 | 430.00 | 430.00 | 426.00 | 428.00 | 414.85 | 13,800 |
| 2022-02-02 | 430.00 | 430.00 | 424.00 | 430.00 | 416.79 | 63,300 |
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.