Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 430.00 | 444.00 | 422.00 | 428.00 | 428.00 | 52,700 |
| 2026-07-22 | 422.00 | 430.00 | 420.00 | 430.00 | 430.00 | 52,400 |
| 2026-07-21 | 432.00 | 432.00 | 416.00 | 426.00 | 426.00 | 6,600 |
| 2026-07-20 | 420.00 | 438.00 | 412.00 | 416.00 | 416.00 | 613,000 |
| 2026-07-17 | 422.00 | 422.00 | 410.00 | 420.00 | 420.00 | 32,100 |
| 2026-07-16 | 414.00 | 420.00 | 414.00 | 416.00 | 416.00 | 8,400 |
| 2026-07-15 | 414.00 | 420.00 | 406.00 | 414.00 | 414.00 | 16,200 |
| 2026-07-14 | 410.00 | 414.00 | 406.00 | 414.00 | 414.00 | 2,900 |
| 2026-07-13 | 402.00 | 428.00 | 402.00 | 406.00 | 406.00 | 112,800 |
| 2026-07-10 | 420.00 | 420.00 | 398.00 | 402.00 | 402.00 | 23,900 |
| 2026-07-09 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 30,300 |
| 2026-07-08 | 420.00 | 420.00 | 406.00 | 406.00 | 406.00 | 6,700 |
| 2026-07-07 | 406.00 | 418.00 | 404.00 | 416.00 | 416.00 | 3,700 |
| 2026-07-06 | 410.00 | 412.00 | 404.00 | 408.00 | 408.00 | 10,100 |
| 2026-07-03 | 414.00 | 414.00 | 406.00 | 412.00 | 412.00 | 30,600 |
| 2026-07-02 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | 1,100 |
| 2026-07-01 | 404.00 | 414.00 | 398.00 | 400.00 | 400.00 | 124,000 |
| 2026-06-30 | 402.00 | 412.00 | 398.00 | 406.00 | 406.00 | 117,900 |
| 2026-06-29 | 402.00 | 410.00 | 402.00 | 402.00 | 402.00 | 28,100 |
| 2026-06-26 | 416.00 | 418.00 | 408.00 | 408.00 | 408.00 | 3,800 |
| 2026-06-25 | 406.00 | 418.00 | 402.00 | 416.00 | 416.00 | 6,100 |
| 2026-06-24 | 418.00 | 420.00 | 408.00 | 408.00 | 408.00 | 15,800 |
| 2026-06-23 | 416.00 | 436.00 | 402.00 | 410.00 | 410.00 | 80,100 |
| 2026-06-22 | 402.00 | 410.00 | 402.00 | 406.00 | 406.00 | 28,100 |
| 2026-06-19 | 416.00 | 424.00 | 402.00 | 404.00 | 404.00 | 30,700 |
| 2026-06-18 | 428.00 | 428.00 | 400.00 | 414.00 | 409.00 | 17,100 |
| 2026-06-17 | 426.00 | 434.00 | 410.00 | 422.00 | 416.90 | 23,600 |
| 2026-06-16 | 426.00 | 426.00 | 426.00 | 426.00 | 420.86 | 0 |
| 2026-06-15 | 424.00 | 444.00 | 424.00 | 426.00 | 420.86 | 31,200 |
| 2026-06-12 | 426.00 | 426.00 | 416.00 | 424.00 | 418.88 | 5,300 |
| 2026-06-11 | 422.00 | 422.00 | 414.00 | 416.00 | 410.98 | 16,700 |
| 2026-06-10 | 412.00 | 424.00 | 406.00 | 422.00 | 416.90 | 70,300 |
| 2026-06-09 | 410.00 | 420.00 | 400.00 | 404.00 | 399.12 | 35,400 |
| 2026-06-08 | 412.00 | 424.00 | 408.00 | 410.00 | 405.05 | 31,700 |
| 2026-06-05 | 432.00 | 438.00 | 416.00 | 424.00 | 418.88 | 108,400 |
| 2026-06-04 | 432.00 | 444.00 | 430.00 | 434.00 | 428.76 | 95,800 |
| 2026-06-03 | 438.00 | 444.00 | 432.00 | 442.00 | 436.66 | 69,400 |
| 2026-06-02 | 444.00 | 444.00 | 438.00 | 438.00 | 432.71 | 14,000 |
| 2026-06-01 | 444.00 | 444.00 | 444.00 | 444.00 | 438.64 | 0 |
| 2026-05-29 | 448.00 | 450.00 | 442.00 | 444.00 | 438.64 | 4,700 |
| 2026-05-28 | 448.00 | 448.00 | 448.00 | 448.00 | 442.59 | 0 |
| 2026-05-27 | 448.00 | 448.00 | 448.00 | 448.00 | 442.59 | 0 |
| 2026-05-26 | 450.00 | 450.00 | 442.00 | 448.00 | 442.59 | 16,100 |
| 2026-05-25 | 456.00 | 456.00 | 442.00 | 450.00 | 444.57 | 7,800 |
| 2026-05-22 | 442.00 | 450.00 | 442.00 | 450.00 | 444.57 | 7,900 |
| 2026-05-21 | 448.00 | 448.00 | 440.00 | 442.00 | 436.66 | 18,800 |
| 2026-05-20 | 442.00 | 454.00 | 440.00 | 448.00 | 442.59 | 46,800 |
| 2026-05-19 | 450.00 | 456.00 | 442.00 | 442.00 | 436.66 | 183,800 |
| 2026-05-18 | 460.00 | 460.00 | 446.00 | 450.00 | 444.57 | 111,900 |
| 2026-05-15 | 460.00 | 460.00 | 460.00 | 460.00 | 454.44 | 0 |
| 2026-05-14 | 460.00 | 460.00 | 460.00 | 460.00 | 454.44 | 0 |
| 2026-05-13 | 462.00 | 466.00 | 458.00 | 460.00 | 454.44 | 49,100 |
| 2026-05-12 | 468.00 | 468.00 | 460.00 | 466.00 | 460.37 | 54,800 |
| 2026-05-11 | 466.00 | 470.00 | 462.00 | 468.00 | 462.35 | 129,900 |
| 2026-05-08 | 470.00 | 470.00 | 464.00 | 466.00 | 460.37 | 49,700 |
| 2026-05-07 | 468.00 | 470.00 | 464.00 | 470.00 | 464.32 | 64,800 |
| 2026-05-06 | 472.00 | 472.00 | 460.00 | 466.00 | 460.37 | 105,200 |
| 2026-05-05 | 476.00 | 476.00 | 468.00 | 472.00 | 466.30 | 74,000 |
| 2026-05-04 | 482.00 | 482.00 | 468.00 | 476.00 | 470.25 | 95,500 |
| 2026-05-01 | 482.00 | 482.00 | 482.00 | 482.00 | 476.18 | 0 |
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.