Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 422.00 | 432.00 | 422.00 | 430.00 | 416.79 | 131,200 |
| 2022-01-28 | 428.00 | 428.00 | 418.00 | 422.00 | 409.03 | 133,400 |
| 2022-01-27 | 422.00 | 428.00 | 418.00 | 428.00 | 414.85 | 40,800 |
| 2022-01-26 | 428.00 | 428.00 | 418.00 | 428.00 | 414.85 | 72,700 |
| 2022-01-25 | 424.00 | 426.00 | 418.00 | 420.00 | 407.09 | 117,000 |
| 2022-01-24 | 424.00 | 430.00 | 418.00 | 424.00 | 410.97 | 50,100 |
| 2022-01-21 | 428.00 | 430.00 | 418.00 | 424.00 | 410.97 | 425,500 |
| 2022-01-20 | 428.00 | 428.00 | 416.00 | 424.00 | 410.97 | 700,400 |
| 2022-01-19 | 430.00 | 430.00 | 420.00 | 430.00 | 416.79 | 636,200 |
| 2022-01-18 | 432.00 | 440.00 | 426.00 | 428.00 | 414.85 | 144,700 |
| 2022-01-17 | 440.00 | 440.00 | 422.00 | 430.00 | 416.79 | 253,300 |
| 2022-01-14 | 438.00 | 440.00 | 432.00 | 438.00 | 424.54 | 39,400 |
| 2022-01-13 | 438.00 | 440.00 | 432.00 | 434.00 | 420.66 | 138,900 |
| 2022-01-12 | 444.00 | 444.00 | 434.00 | 438.00 | 424.54 | 143,900 |
| 2022-01-11 | 444.00 | 444.00 | 436.00 | 436.00 | 422.60 | 65,700 |
| 2022-01-10 | 446.00 | 446.00 | 438.00 | 444.00 | 430.35 | 117,700 |
| 2022-01-07 | 442.00 | 446.00 | 438.00 | 444.00 | 430.35 | 75,700 |
| 2022-01-06 | 444.00 | 444.00 | 438.00 | 438.00 | 424.54 | 58,400 |
| 2022-01-05 | 440.00 | 444.00 | 436.00 | 444.00 | 430.35 | 166,000 |
| 2022-01-04 | 438.00 | 442.00 | 432.00 | 440.00 | 426.48 | 153,400 |
| 2022-01-03 | 440.00 | 442.00 | 432.00 | 438.00 | 424.54 | 109,500 |
| 2021-12-30 | 440.00 | 442.00 | 438.00 | 440.00 | 426.48 | 83,000 |
| 2021-12-29 | 438.00 | 448.00 | 438.00 | 440.00 | 426.48 | 64,600 |
| 2021-12-28 | 438.00 | 444.00 | 436.00 | 438.00 | 424.54 | 129,100 |
| 2021-12-27 | 432.00 | 448.00 | 432.00 | 434.00 | 420.66 | 307,200 |
| 2021-12-24 | 436.00 | 440.00 | 430.00 | 432.00 | 418.72 | 148,300 |
| 2021-12-23 | 438.00 | 440.00 | 434.00 | 434.00 | 420.66 | 385,000 |
| 2021-12-22 | 450.00 | 452.00 | 438.00 | 440.00 | 426.48 | 97,800 |
| 2021-12-21 | 448.00 | 448.00 | 438.00 | 444.00 | 430.35 | 78,400 |
| 2021-12-20 | 450.00 | 450.00 | 438.00 | 448.00 | 434.23 | 65,600 |
| 2021-12-17 | 446.00 | 448.00 | 442.00 | 442.00 | 428.42 | 59,600 |
| 2021-12-16 | 448.00 | 450.00 | 436.00 | 448.00 | 434.23 | 176,900 |
| 2021-12-15 | 456.00 | 460.00 | 430.00 | 442.00 | 428.42 | 518,000 |
| 2021-12-14 | 462.00 | 462.00 | 448.00 | 456.00 | 441.99 | 584,000 |
| 2021-12-13 | 458.00 | 464.00 | 448.00 | 456.00 | 441.99 | 725,800 |
| 2021-12-10 | 462.00 | 464.00 | 452.00 | 456.00 | 441.99 | 187,900 |
| 2021-12-09 | 456.00 | 462.00 | 452.00 | 462.00 | 447.80 | 941,700 |
| 2021-12-08 | 454.00 | 458.00 | 452.00 | 456.00 | 441.99 | 171,100 |
| 2021-12-07 | 470.00 | 470.00 | 450.00 | 454.00 | 440.05 | 428,400 |
| 2021-12-06 | 450.00 | 464.00 | 450.00 | 460.00 | 445.86 | 852,100 |
| 2021-12-03 | 460.00 | 460.00 | 446.00 | 450.00 | 436.17 | 784,700 |
| 2021-12-02 | 430.00 | 466.00 | 430.00 | 458.00 | 443.92 | 2,219,300 |
| 2021-12-01 | 440.00 | 440.00 | 430.00 | 430.00 | 416.79 | 359,200 |
| 2021-11-30 | 418.00 | 444.00 | 414.00 | 438.00 | 424.54 | 636,700 |
| 2021-11-29 | 416.00 | 418.00 | 408.00 | 418.00 | 405.15 | 134,700 |
| 2021-11-26 | 420.00 | 420.00 | 416.00 | 416.00 | 403.22 | 65,600 |
| 2021-11-25 | 420.00 | 420.00 | 414.00 | 420.00 | 407.09 | 75,100 |
| 2021-11-24 | 422.00 | 422.00 | 414.00 | 420.00 | 407.09 | 237,900 |
| 2021-11-23 | 420.00 | 422.00 | 418.00 | 420.00 | 407.09 | 64,900 |
| 2021-11-22 | 418.00 | 422.00 | 416.00 | 420.00 | 407.09 | 96,200 |
| 2021-11-19 | 418.00 | 418.00 | 414.00 | 418.00 | 405.15 | 153,000 |
| 2021-11-18 | 420.00 | 422.00 | 418.00 | 418.00 | 405.15 | 28,600 |
| 2021-11-17 | 424.00 | 424.00 | 414.00 | 420.00 | 407.09 | 168,000 |
| 2021-11-16 | 420.00 | 424.00 | 418.00 | 422.00 | 409.03 | 79,600 |
| 2021-11-15 | 424.00 | 424.00 | 416.00 | 418.00 | 405.15 | 117,500 |
| 2021-11-12 | 424.00 | 424.00 | 418.00 | 422.00 | 409.03 | 293,600 |
| 2021-11-11 | 422.00 | 424.00 | 418.00 | 420.00 | 407.09 | 141,400 |
| 2021-11-10 | 424.00 | 426.00 | 420.00 | 422.00 | 409.03 | 165,600 |
| 2021-11-09 | 424.00 | 424.00 | 422.00 | 424.00 | 410.97 | 41,300 |
| 2021-11-08 | 426.00 | 426.00 | 420.00 | 424.00 | 410.97 | 143,500 |
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.