Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 510.00 | 510.00 | 505.00 | 505.00 | 498.90 | 25,700 |
| 2025-10-31 | 505.00 | 515.00 | 500.00 | 510.00 | 503.84 | 587,600 |
| 2025-10-30 | 505.00 | 505.00 | 500.00 | 500.00 | 493.96 | 25,300 |
| 2025-10-29 | 500.00 | 505.00 | 500.00 | 500.00 | 493.96 | 16,400 |
| 2025-10-28 | 498.00 | 500.00 | 498.00 | 500.00 | 493.96 | 17,800 |
| 2025-10-27 | 500.00 | 505.00 | 498.00 | 498.00 | 491.99 | 12,100 |
| 2025-10-24 | 500.00 | 500.00 | 498.00 | 500.00 | 493.96 | 343,300 |
| 2025-10-23 | 500.00 | 500.00 | 496.00 | 496.00 | 490.01 | 29,800 |
| 2025-10-22 | 500.00 | 500.00 | 498.00 | 500.00 | 493.96 | 37,800 |
| 2025-10-21 | 500.00 | 505.00 | 500.00 | 505.00 | 498.90 | 3,000 |
| 2025-10-20 | 500.00 | 505.00 | 500.00 | 500.00 | 493.96 | 2,200 |
| 2025-10-17 | 498.00 | 500.00 | 498.00 | 500.00 | 493.96 | 4,100 |
| 2025-10-16 | 498.00 | 505.00 | 498.00 | 500.00 | 493.96 | 2,800 |
| 2025-10-15 | 510.00 | 510.00 | 498.00 | 498.00 | 491.99 | 6,100 |
| 2025-10-14 | 510.00 | 515.00 | 490.00 | 510.00 | 503.84 | 88,900 |
| 2025-10-13 | 515.00 | 515.00 | 500.00 | 510.00 | 503.84 | 413,200 |
| 2025-10-10 | 510.00 | 520.00 | 510.00 | 515.00 | 508.78 | 5,400 |
| 2025-10-09 | 515.00 | 515.00 | 505.00 | 510.00 | 503.84 | 16,100 |
| 2025-10-08 | 515.00 | 515.00 | 510.00 | 510.00 | 503.84 | 9,400 |
| 2025-10-07 | 525.00 | 525.00 | 510.00 | 510.00 | 503.84 | 19,200 |
| 2025-10-06 | 525.00 | 530.00 | 510.00 | 515.00 | 508.78 | 22,400 |
| 2025-10-03 | 525.00 | 525.00 | 510.00 | 510.00 | 503.84 | 54,500 |
| 2025-10-02 | 515.00 | 530.00 | 510.00 | 525.00 | 518.66 | 31,800 |
| 2025-10-01 | 515.00 | 525.00 | 515.00 | 515.00 | 508.78 | 35,800 |
| 2025-09-30 | 520.00 | 530.00 | 510.00 | 515.00 | 508.78 | 279,700 |
| 2025-09-29 | 515.00 | 520.00 | 510.00 | 515.00 | 508.78 | 5,500 |
| 2025-09-26 | 520.00 | 520.00 | 510.00 | 515.00 | 508.78 | 27,800 |
| 2025-09-25 | 520.00 | 520.00 | 510.00 | 515.00 | 508.78 | 6,000 |
| 2025-09-24 | 525.00 | 525.00 | 515.00 | 515.00 | 508.78 | 39,500 |
| 2025-09-23 | 530.00 | 530.00 | 520.00 | 520.00 | 513.72 | 34,100 |
| 2025-09-22 | 510.00 | 520.00 | 510.00 | 520.00 | 513.72 | 21,900 |
| 2025-09-19 | 515.00 | 520.00 | 510.00 | 510.00 | 503.84 | 60,700 |
| 2025-09-18 | 520.00 | 520.00 | 510.00 | 510.00 | 503.84 | 10,600 |
| 2025-09-17 | 530.00 | 530.00 | 515.00 | 515.00 | 508.78 | 26,500 |
| 2025-09-16 | 525.00 | 525.00 | 515.00 | 520.00 | 513.72 | 20,200 |
| 2025-09-15 | 510.00 | 525.00 | 510.00 | 515.00 | 508.78 | 15,200 |
| 2025-09-12 | 510.00 | 510.00 | 510.00 | 510.00 | 503.84 | 0 |
| 2025-09-11 | 515.00 | 520.00 | 510.00 | 510.00 | 503.84 | 36,400 |
| 2025-09-10 | 515.00 | 520.00 | 515.00 | 515.00 | 508.78 | 8,700 |
| 2025-09-09 | 515.00 | 515.00 | 510.00 | 510.00 | 503.84 | 23,000 |
| 2025-09-08 | 525.00 | 525.00 | 510.00 | 520.00 | 513.72 | 8,700 |
| 2025-09-05 | 525.00 | 525.00 | 525.00 | 525.00 | 518.66 | 0 |
| 2025-09-04 | 515.00 | 525.00 | 510.00 | 525.00 | 518.66 | 28,300 |
| 2025-09-03 | 525.00 | 525.00 | 515.00 | 525.00 | 518.66 | 36,200 |
| 2025-09-02 | 530.00 | 530.00 | 515.00 | 520.00 | 513.72 | 8,100 |
| 2025-09-01 | 520.00 | 530.00 | 510.00 | 520.00 | 513.72 | 34,000 |
| 2025-08-29 | 530.00 | 530.00 | 510.00 | 520.00 | 513.72 | 16,900 |
| 2025-08-28 | 535.00 | 535.00 | 510.00 | 530.00 | 523.60 | 271,300 |
| 2025-08-27 | 535.00 | 535.00 | 535.00 | 535.00 | 528.54 | 20,600 |
| 2025-08-26 | 535.00 | 545.00 | 535.00 | 535.00 | 528.54 | 17,300 |
| 2025-08-25 | 540.00 | 545.00 | 535.00 | 535.00 | 528.54 | 9,300 |
| 2025-08-22 | 535.00 | 540.00 | 525.00 | 540.00 | 533.48 | 21,700 |
| 2025-08-21 | 550.00 | 550.00 | 535.00 | 535.00 | 528.54 | 22,200 |
| 2025-08-20 | 545.00 | 550.00 | 530.00 | 550.00 | 543.36 | 301,600 |
| 2025-08-19 | 555.00 | 555.00 | 550.00 | 550.00 | 543.36 | 12,200 |
| 2025-08-18 | 555.00 | 555.00 | 555.00 | 555.00 | 548.30 | 0 |
| 2025-08-15 | 555.00 | 555.00 | 555.00 | 555.00 | 548.30 | 1,600 |
| 2025-08-14 | 545.00 | 545.00 | 540.00 | 545.00 | 538.42 | 3,100 |
| 2025-08-13 | 555.00 | 555.00 | 540.00 | 545.00 | 538.42 | 23,200 |
| 2025-08-12 | 560.00 | 560.00 | 550.00 | 555.00 | 548.30 | 33,000 |
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.