Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 482.00 | 488.00 | 446.00 | 482.00 | 476.18 | 531,200 |
| 2026-04-29 | 480.00 | 484.00 | 480.00 | 482.00 | 476.18 | 242,500 |
| 2026-04-28 | 478.00 | 482.00 | 478.00 | 480.00 | 474.20 | 17,800 |
| 2026-04-27 | 480.00 | 484.00 | 476.00 | 480.00 | 474.20 | 108,200 |
| 2026-04-24 | 484.00 | 486.00 | 478.00 | 480.00 | 474.20 | 138,100 |
| 2026-04-23 | 484.00 | 486.00 | 484.00 | 484.00 | 478.15 | 183,400 |
| 2026-04-22 | 484.00 | 484.00 | 478.00 | 484.00 | 478.15 | 29,100 |
| 2026-04-21 | 484.00 | 486.00 | 476.00 | 484.00 | 478.15 | 77,500 |
| 2026-04-20 | 484.00 | 484.00 | 480.00 | 484.00 | 478.15 | 53,500 |
| 2026-04-17 | 484.00 | 486.00 | 484.00 | 484.00 | 478.15 | 33,000 |
| 2026-04-16 | 488.00 | 488.00 | 476.00 | 480.00 | 474.20 | 138,300 |
| 2026-04-15 | 484.00 | 492.00 | 484.00 | 488.00 | 482.11 | 43,500 |
| 2026-04-14 | 510.00 | 510.00 | 480.00 | 484.00 | 478.15 | 65,800 |
| 2026-04-13 | 480.00 | 486.00 | 478.00 | 482.00 | 476.18 | 49,800 |
| 2026-04-10 | 480.00 | 486.00 | 480.00 | 480.00 | 474.20 | 32,600 |
| 2026-04-09 | 478.00 | 480.00 | 476.00 | 480.00 | 474.20 | 79,500 |
| 2026-04-08 | 478.00 | 478.00 | 468.00 | 478.00 | 472.23 | 119,800 |
| 2026-04-07 | 470.00 | 484.00 | 470.00 | 476.00 | 470.25 | 44,200 |
| 2026-04-06 | 476.00 | 478.00 | 466.00 | 470.00 | 464.32 | 41,300 |
| 2026-04-02 | 470.00 | 478.00 | 466.00 | 472.00 | 466.30 | 114,100 |
| 2026-04-01 | 478.00 | 480.00 | 464.00 | 470.00 | 464.32 | 375,600 |
| 2026-03-31 | 478.00 | 480.00 | 468.00 | 470.00 | 464.32 | 174,900 |
| 2026-03-30 | 478.00 | 482.00 | 470.00 | 478.00 | 472.23 | 153,900 |
| 2026-03-27 | 480.00 | 482.00 | 476.00 | 478.00 | 472.23 | 117,200 |
| 2026-03-26 | 484.00 | 488.00 | 478.00 | 478.00 | 472.23 | 87,600 |
| 2026-03-25 | 480.00 | 488.00 | 478.00 | 486.00 | 480.13 | 253,700 |
| 2026-03-17 | 484.00 | 486.00 | 480.00 | 486.00 | 480.13 | 76,300 |
| 2026-03-16 | 482.00 | 490.00 | 480.00 | 486.00 | 480.13 | 112,600 |
| 2026-03-13 | 486.00 | 488.00 | 482.00 | 482.00 | 476.18 | 62,600 |
| 2026-03-12 | 490.00 | 490.00 | 482.00 | 488.00 | 482.11 | 72,100 |
| 2026-03-11 | 486.00 | 490.00 | 486.00 | 490.00 | 484.08 | 7,000 |
| 2026-03-10 | 498.00 | 498.00 | 486.00 | 486.00 | 480.13 | 12,600 |
| 2026-03-09 | 498.00 | 498.00 | 480.00 | 486.00 | 480.13 | 302,500 |
| 2026-03-06 | 505.00 | 505.00 | 496.00 | 498.00 | 491.99 | 63,500 |
| 2026-03-05 | 505.00 | 505.00 | 498.00 | 505.00 | 498.90 | 46,200 |
| 2026-03-04 | 500.00 | 505.00 | 494.00 | 505.00 | 498.90 | 138,900 |
| 2026-03-03 | 498.00 | 510.00 | 496.00 | 496.00 | 490.01 | 294,100 |
| 2026-03-02 | 496.00 | 500.00 | 492.00 | 498.00 | 491.99 | 69,400 |
| 2026-02-27 | 500.00 | 500.00 | 496.00 | 498.00 | 491.99 | 37,100 |
| 2026-02-26 | 505.00 | 505.00 | 496.00 | 500.00 | 493.96 | 27,000 |
| 2026-02-25 | 505.00 | 505.00 | 496.00 | 498.00 | 491.99 | 268,200 |
| 2026-02-24 | 498.00 | 520.00 | 496.00 | 500.00 | 493.96 | 726,700 |
| 2026-02-23 | 500.00 | 500.00 | 494.00 | 498.00 | 491.99 | 216,900 |
| 2026-02-20 | 505.00 | 510.00 | 498.00 | 505.00 | 498.90 | 41,500 |
| 2026-02-19 | 505.00 | 505.00 | 500.00 | 505.00 | 498.90 | 25,300 |
| 2026-02-18 | 515.00 | 515.00 | 496.00 | 505.00 | 498.90 | 175,600 |
| 2026-02-13 | 505.00 | 515.00 | 498.00 | 515.00 | 508.78 | 44,900 |
| 2026-02-12 | 505.00 | 510.00 | 498.00 | 505.00 | 498.90 | 69,400 |
| 2026-02-11 | 505.00 | 505.00 | 498.00 | 505.00 | 498.90 | 23,100 |
| 2026-02-10 | 505.00 | 505.00 | 498.00 | 505.00 | 498.90 | 40,300 |
| 2026-02-09 | 500.00 | 505.00 | 496.00 | 505.00 | 498.90 | 24,600 |
| 2026-02-06 | 500.00 | 500.00 | 492.00 | 500.00 | 493.96 | 12,200 |
| 2026-02-05 | 498.00 | 500.00 | 494.00 | 498.00 | 491.99 | 81,100 |
| 2026-02-04 | 505.00 | 505.00 | 490.00 | 498.00 | 491.99 | 60,600 |
| 2026-02-03 | 505.00 | 505.00 | 490.00 | 505.00 | 498.90 | 25,400 |
| 2026-02-02 | 505.00 | 505.00 | 494.00 | 496.00 | 490.01 | 42,700 |
| 2026-01-30 | 500.00 | 505.00 | 492.00 | 500.00 | 493.96 | 75,900 |
| 2026-01-29 | 492.00 | 510.00 | 480.00 | 492.00 | 486.06 | 462,200 |
| 2026-01-28 | 500.00 | 520.00 | 490.00 | 494.00 | 488.03 | 672,500 |
| 2026-01-27 | 510.00 | 510.00 | 500.00 | 510.00 | 503.84 | 171,400 |
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.