Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 505.00 | 510.00 | 500.00 | 500.00 | 493.96 | 190,800 |
| 2026-01-23 | 510.00 | 520.00 | 500.00 | 505.00 | 498.90 | 167,800 |
| 2026-01-22 | 510.00 | 525.00 | 505.00 | 510.00 | 503.84 | 193,900 |
| 2026-01-21 | 515.00 | 515.00 | 505.00 | 510.00 | 503.84 | 82,900 |
| 2026-01-20 | 520.00 | 520.00 | 510.00 | 515.00 | 508.78 | 155,200 |
| 2026-01-19 | 515.00 | 520.00 | 510.00 | 515.00 | 508.78 | 103,200 |
| 2026-01-16 | 515.00 | 515.00 | 515.00 | 515.00 | 508.78 | 0 |
| 2026-01-15 | 510.00 | 515.00 | 510.00 | 515.00 | 508.78 | 60,500 |
| 2026-01-14 | 520.00 | 545.00 | 510.00 | 515.00 | 508.78 | 116,400 |
| 2026-01-13 | 520.00 | 525.00 | 510.00 | 515.00 | 508.78 | 73,300 |
| 2026-01-12 | 545.00 | 545.00 | 520.00 | 520.00 | 513.72 | 119,100 |
| 2026-01-09 | 550.00 | 550.00 | 520.00 | 545.00 | 538.42 | 116,100 |
| 2026-01-08 | 535.00 | 585.00 | 530.00 | 545.00 | 538.42 | 196,400 |
| 2026-01-07 | 530.00 | 620.00 | 515.00 | 535.00 | 528.54 | 820,500 |
| 2026-01-06 | 510.00 | 565.00 | 494.00 | 530.00 | 523.60 | 680,200 |
| 2026-01-05 | 505.00 | 510.00 | 494.00 | 510.00 | 503.84 | 287,800 |
| 2026-01-02 | 500.00 | 505.00 | 488.00 | 500.00 | 493.96 | 343,500 |
| 2026-01-01 | 498.00 | 498.00 | 498.00 | 498.00 | 491.99 | 0 |
| 2025-12-31 | 498.00 | 498.00 | 498.00 | 498.00 | 491.99 | 0 |
| 2025-12-30 | 500.00 | 510.00 | 498.00 | 498.00 | 491.99 | 266,600 |
| 2025-12-29 | 505.00 | 510.00 | 498.00 | 505.00 | 498.90 | 216,000 |
| 2025-12-26 | 500.00 | 500.00 | 500.00 | 500.00 | 493.96 | 0 |
| 2025-12-25 | 500.00 | 500.00 | 500.00 | 500.00 | 493.96 | 0 |
| 2025-12-24 | 520.00 | 520.00 | 496.00 | 500.00 | 493.96 | 181,700 |
| 2025-12-23 | 510.00 | 515.00 | 498.00 | 510.00 | 503.84 | 480,400 |
| 2025-12-22 | 530.00 | 530.00 | 505.00 | 510.00 | 503.84 | 169,600 |
| 2025-12-19 | 515.00 | 515.00 | 505.00 | 515.00 | 508.78 | 230,200 |
| 2025-12-18 | 500.00 | 525.00 | 500.00 | 515.00 | 508.78 | 1,062,000 |
| 2025-12-17 | 545.00 | 545.00 | 535.00 | 535.00 | 528.54 | 91,000 |
| 2025-12-16 | 555.00 | 555.00 | 525.00 | 545.00 | 538.42 | 263,700 |
| 2025-12-15 | 555.00 | 600.00 | 530.00 | 550.00 | 543.36 | 904,600 |
| 2025-12-12 | 550.00 | 550.00 | 530.00 | 550.00 | 543.36 | 299,600 |
| 2025-12-11 | 600.00 | 600.00 | 535.00 | 550.00 | 543.36 | 1,593,800 |
| 2025-12-10 | 635.00 | 640.00 | 590.00 | 600.00 | 592.75 | 1,071,600 |
| 2025-12-09 | 650.00 | 675.00 | 620.00 | 635.00 | 627.33 | 2,414,300 |
| 2025-12-08 | 660.00 | 660.00 | 625.00 | 650.00 | 642.15 | 1,199,400 |
| 2025-12-05 | 675.00 | 675.00 | 640.00 | 660.00 | 652.03 | 831,300 |
| 2025-12-04 | 640.00 | 675.00 | 615.00 | 670.00 | 661.91 | 984,500 |
| 2025-12-03 | 705.00 | 715.00 | 645.00 | 650.00 | 642.15 | 2,850,200 |
| 2025-12-02 | 740.00 | 775.00 | 650.00 | 695.00 | 686.61 | 5,550,300 |
| 2025-12-01 | 590.00 | 735.00 | 580.00 | 735.00 | 726.12 | 9,199,400 |
| 2025-11-28 | 610.00 | 610.00 | 580.00 | 590.00 | 582.87 | 637,100 |
| 2025-11-27 | 560.00 | 610.00 | 555.00 | 610.00 | 602.63 | 1,747,600 |
| 2025-11-26 | 555.00 | 560.00 | 545.00 | 560.00 | 553.24 | 335,600 |
| 2025-11-25 | 560.00 | 560.00 | 540.00 | 555.00 | 548.30 | 426,200 |
| 2025-11-24 | 505.00 | 560.00 | 505.00 | 555.00 | 548.30 | 1,773,900 |
| 2025-11-21 | 500.00 | 500.00 | 498.00 | 500.00 | 493.96 | 17,100 |
| 2025-11-20 | 505.00 | 510.00 | 500.00 | 505.00 | 498.90 | 25,300 |
| 2025-11-19 | 500.00 | 505.00 | 500.00 | 505.00 | 498.90 | 4,500 |
| 2025-11-18 | 505.00 | 505.00 | 500.00 | 500.00 | 493.96 | 803,400 |
| 2025-11-17 | 500.00 | 500.00 | 498.00 | 500.00 | 493.96 | 98,100 |
| 2025-11-14 | 500.00 | 500.00 | 500.00 | 500.00 | 493.96 | 700 |
| 2025-11-13 | 500.00 | 500.00 | 498.00 | 500.00 | 493.96 | 3,500 |
| 2025-11-12 | 500.00 | 500.00 | 498.00 | 500.00 | 493.96 | 6,800 |
| 2025-11-11 | 505.00 | 505.00 | 496.00 | 505.00 | 498.90 | 31,200 |
| 2025-11-10 | 505.00 | 505.00 | 500.00 | 505.00 | 498.90 | 4,700 |
| 2025-11-07 | 500.00 | 510.00 | 500.00 | 505.00 | 498.90 | 17,200 |
| 2025-11-06 | 505.00 | 510.00 | 500.00 | 500.00 | 493.96 | 32,300 |
| 2025-11-05 | 505.00 | 505.00 | 500.00 | 500.00 | 493.96 | 5,200 |
| 2025-11-04 | 505.00 | 505.00 | 500.00 | 505.00 | 498.90 | 16,900 |
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.