Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 555.00 | 560.00 | 555.00 | 560.00 | 553.24 | 10,400 |
| 2025-08-08 | 550.00 | 555.00 | 545.00 | 550.00 | 543.36 | 1,800 |
| 2025-08-07 | 555.00 | 555.00 | 550.00 | 555.00 | 548.30 | 4,400 |
| 2025-08-06 | 555.00 | 555.00 | 545.00 | 555.00 | 548.30 | 1,800 |
| 2025-08-05 | 540.00 | 560.00 | 540.00 | 555.00 | 548.30 | 315,500 |
| 2025-08-04 | 545.00 | 555.00 | 540.00 | 555.00 | 548.30 | 23,000 |
| 2025-08-01 | 560.00 | 560.00 | 560.00 | 560.00 | 553.24 | 100 |
| 2025-07-31 | 560.00 | 560.00 | 555.00 | 560.00 | 553.24 | 4,400 |
| 2025-07-30 | 560.00 | 560.00 | 550.00 | 555.00 | 548.30 | 400 |
| 2025-07-29 | 555.00 | 560.00 | 540.00 | 545.00 | 538.42 | 60,600 |
| 2025-07-28 | 565.00 | 565.00 | 540.00 | 565.00 | 558.18 | 410,400 |
| 2025-07-25 | 565.00 | 565.00 | 565.00 | 565.00 | 558.18 | 100 |
| 2025-07-24 | 570.00 | 570.00 | 550.00 | 550.00 | 543.36 | 49,900 |
| 2025-07-23 | 575.00 | 575.00 | 570.00 | 570.00 | 563.12 | 200 |
| 2025-07-22 | 570.00 | 570.00 | 570.00 | 570.00 | 563.12 | 1,500 |
| 2025-07-21 | 570.00 | 570.00 | 555.00 | 560.00 | 553.24 | 1,600 |
| 2025-07-18 | 565.00 | 570.00 | 555.00 | 555.00 | 548.30 | 19,800 |
| 2025-07-17 | 560.00 | 575.00 | 550.00 | 575.00 | 568.06 | 205,300 |
| 2025-07-16 | 575.00 | 580.00 | 575.00 | 575.00 | 568.06 | 2,200 |
| 2025-07-15 | 570.00 | 575.00 | 560.00 | 575.00 | 568.06 | 16,100 |
| 2025-07-14 | 570.00 | 575.00 | 565.00 | 565.00 | 558.18 | 26,400 |
| 2025-07-11 | 585.00 | 585.00 | 580.00 | 580.00 | 573.00 | 4,700 |
| 2025-07-10 | 585.00 | 585.00 | 585.00 | 585.00 | 577.93 | 300 |
| 2025-07-09 | 585.00 | 590.00 | 575.00 | 585.00 | 577.93 | 1,400 |
| 2025-07-08 | 575.00 | 585.00 | 575.00 | 585.00 | 577.93 | 300 |
| 2025-07-07 | 575.00 | 585.00 | 570.00 | 585.00 | 577.93 | 700 |
| 2025-07-04 | 580.00 | 590.00 | 580.00 | 590.00 | 582.87 | 600 |
| 2025-07-03 | 575.00 | 580.00 | 570.00 | 580.00 | 573.00 | 10,200 |
| 2025-07-02 | 580.00 | 580.00 | 580.00 | 580.00 | 573.00 | 100 |
| 2025-07-01 | 575.00 | 575.00 | 570.00 | 570.00 | 563.12 | 30,300 |
| 2025-06-30 | 575.00 | 590.00 | 575.00 | 585.00 | 577.93 | 2,700 |
| 2025-06-26 | 585.00 | 590.00 | 570.00 | 590.00 | 582.87 | 14,000 |
| 2025-06-25 | 580.00 | 600.00 | 580.00 | 595.00 | 587.81 | 15,400 |
| 2025-06-24 | 580.00 | 580.00 | 570.00 | 580.00 | 573.00 | 8,100 |
| 2025-06-23 | 580.00 | 580.00 | 580.00 | 580.00 | 573.00 | 11,000 |
| 2025-06-20 | 580.00 | 585.00 | 580.00 | 585.00 | 577.93 | 49,800 |
| 2025-06-19 | 580.00 | 585.00 | 580.00 | 580.00 | 573.00 | 16,400 |
| 2025-06-18 | 605.00 | 605.00 | 585.00 | 600.00 | 587.81 | 3,600 |
| 2025-06-17 | 600.00 | 600.00 | 585.00 | 590.00 | 578.02 | 4,300 |
| 2025-06-16 | 605.00 | 605.00 | 590.00 | 600.00 | 587.81 | 2,600 |
| 2025-06-13 | 580.00 | 605.00 | 580.00 | 605.00 | 592.71 | 174,400 |
| 2025-06-12 | 600.00 | 600.00 | 575.00 | 600.00 | 587.81 | 293,700 |
| 2025-06-11 | 600.00 | 605.00 | 580.00 | 600.00 | 587.81 | 16,200 |
| 2025-06-10 | 600.00 | 605.00 | 580.00 | 605.00 | 592.71 | 138,100 |
| 2025-06-05 | 605.00 | 605.00 | 580.00 | 600.00 | 587.81 | 43,800 |
| 2025-06-04 | 550.00 | 605.00 | 535.00 | 600.00 | 587.81 | 1,507,100 |
| 2025-06-03 | 540.00 | 550.00 | 530.00 | 545.00 | 533.93 | 89,700 |
| 2025-06-02 | 540.00 | 550.00 | 525.00 | 540.00 | 529.03 | 644,800 |
| 2025-05-28 | 535.00 | 555.00 | 535.00 | 535.00 | 524.13 | 900 |
| 2025-05-27 | 560.00 | 560.00 | 540.00 | 555.00 | 543.73 | 5,700 |
| 2025-05-26 | 550.00 | 560.00 | 535.00 | 550.00 | 538.83 | 586,300 |
| 2025-05-23 | 535.00 | 540.00 | 535.00 | 535.00 | 524.13 | 300 |
| 2025-05-22 | 530.00 | 550.00 | 530.00 | 530.00 | 519.24 | 11,500 |
| 2025-05-21 | 535.00 | 535.00 | 530.00 | 535.00 | 524.13 | 76,000 |
| 2025-05-20 | 545.00 | 545.00 | 535.00 | 540.00 | 529.03 | 900 |
| 2025-05-19 | 535.00 | 545.00 | 530.00 | 545.00 | 533.93 | 18,100 |
| 2025-05-16 | 540.00 | 540.00 | 535.00 | 540.00 | 529.03 | 3,200 |
| 2025-05-15 | 550.00 | 550.00 | 540.00 | 540.00 | 529.03 | 4,000 |
| 2025-05-14 | 530.00 | 550.00 | 525.00 | 550.00 | 538.83 | 831,000 |
| 2025-05-09 | 530.00 | 540.00 | 520.00 | 535.00 | 524.13 | 115,900 |
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.