Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 540.00 | 540.00 | 535.00 | 540.00 | 529.03 | 3,600 |
| 2025-05-07 | 545.00 | 545.00 | 535.00 | 540.00 | 529.03 | 8,100 |
| 2025-05-06 | 550.00 | 550.00 | 530.00 | 545.00 | 533.93 | 14,700 |
| 2025-05-05 | 535.00 | 540.00 | 530.00 | 540.00 | 529.03 | 49,700 |
| 2025-05-02 | 520.00 | 550.00 | 515.00 | 550.00 | 538.83 | 1,068,300 |
| 2025-04-30 | 505.00 | 515.00 | 496.00 | 515.00 | 504.54 | 247,300 |
| 2025-04-29 | 490.00 | 500.00 | 490.00 | 500.00 | 489.85 | 10,500 |
| 2025-04-28 | 500.00 | 500.00 | 488.00 | 498.00 | 487.89 | 81,100 |
| 2025-04-25 | 510.00 | 510.00 | 496.00 | 498.00 | 487.89 | 15,700 |
| 2025-04-24 | 498.00 | 500.00 | 498.00 | 498.00 | 487.89 | 20,000 |
| 2025-04-23 | 500.00 | 500.00 | 490.00 | 498.00 | 487.89 | 2,100 |
| 2025-04-22 | 500.00 | 510.00 | 486.00 | 488.00 | 478.09 | 69,300 |
| 2025-04-21 | 510.00 | 510.00 | 500.00 | 500.00 | 489.85 | 16,700 |
| 2025-04-17 | 500.00 | 505.00 | 500.00 | 505.00 | 494.74 | 6,000 |
| 2025-04-16 | 500.00 | 510.00 | 500.00 | 500.00 | 489.85 | 300 |
| 2025-04-15 | 505.00 | 510.00 | 500.00 | 505.00 | 494.74 | 5,400 |
| 2025-04-14 | 510.00 | 510.00 | 500.00 | 505.00 | 494.74 | 2,100 |
| 2025-04-11 | 486.00 | 505.00 | 486.00 | 505.00 | 494.74 | 600 |
| 2025-04-10 | 496.00 | 500.00 | 486.00 | 500.00 | 489.85 | 86,000 |
| 2025-04-09 | 510.00 | 510.00 | 492.00 | 496.00 | 485.93 | 35,300 |
| 2025-04-08 | 540.00 | 540.00 | 466.00 | 484.00 | 474.17 | 887,700 |
| 2025-03-27 | 545.00 | 545.00 | 540.00 | 545.00 | 533.93 | 500 |
| 2025-03-26 | 535.00 | 540.00 | 535.00 | 535.00 | 524.13 | 611,700 |
| 2025-03-25 | 555.00 | 555.00 | 535.00 | 540.00 | 529.03 | 6,700 |
| 2025-03-24 | 535.00 | 555.00 | 535.00 | 540.00 | 529.03 | 1,568,100 |
| 2025-03-21 | 545.00 | 545.00 | 535.00 | 535.00 | 524.13 | 49,700 |
| 2025-03-20 | 550.00 | 550.00 | 535.00 | 545.00 | 533.93 | 23,700 |
| 2025-03-19 | 550.00 | 550.00 | 535.00 | 535.00 | 524.13 | 20,800 |
| 2025-03-18 | 540.00 | 545.00 | 530.00 | 535.00 | 524.13 | 106,100 |
| 2025-03-17 | 545.00 | 545.00 | 540.00 | 540.00 | 529.03 | 117,700 |
| 2025-03-14 | 555.00 | 555.00 | 540.00 | 550.00 | 538.83 | 23,300 |
| 2025-03-13 | 555.00 | 555.00 | 545.00 | 555.00 | 543.73 | 103,900 |
| 2025-03-12 | 535.00 | 555.00 | 535.00 | 555.00 | 543.73 | 1,519,000 |
| 2025-03-11 | 535.00 | 540.00 | 530.00 | 540.00 | 529.03 | 37,700 |
| 2025-03-10 | 545.00 | 545.00 | 535.00 | 535.00 | 524.13 | 20,200 |
| 2025-03-07 | 545.00 | 545.00 | 535.00 | 545.00 | 533.93 | 5,400 |
| 2025-03-06 | 535.00 | 550.00 | 500.00 | 545.00 | 533.93 | 3,071,700 |
| 2025-03-05 | 540.00 | 540.00 | 535.00 | 540.00 | 529.03 | 341,300 |
| 2025-03-04 | 540.00 | 540.00 | 540.00 | 540.00 | 529.03 | 6,300 |
| 2025-03-03 | 535.00 | 540.00 | 530.00 | 540.00 | 529.03 | 68,200 |
| 2025-02-28 | 545.00 | 545.00 | 535.00 | 545.00 | 533.93 | 93,000 |
| 2025-02-27 | 545.00 | 545.00 | 540.00 | 545.00 | 533.93 | 251,200 |
| 2025-02-26 | 535.00 | 550.00 | 535.00 | 550.00 | 538.83 | 1,653,100 |
| 2025-02-25 | 540.00 | 540.00 | 535.00 | 540.00 | 529.03 | 680,700 |
| 2025-02-24 | 535.00 | 555.00 | 530.00 | 545.00 | 533.93 | 2,124,800 |
| 2025-02-21 | 545.00 | 580.00 | 540.00 | 545.00 | 533.93 | 1,127,300 |
| 2025-02-20 | 540.00 | 550.00 | 530.00 | 550.00 | 538.83 | 582,200 |
| 2025-02-19 | 530.00 | 535.00 | 530.00 | 535.00 | 524.13 | 700 |
| 2025-02-18 | 530.00 | 545.00 | 530.00 | 545.00 | 533.93 | 1,900 |
| 2025-02-17 | 525.00 | 545.00 | 525.00 | 545.00 | 533.93 | 2,300 |
| 2025-02-14 | 540.00 | 540.00 | 525.00 | 540.00 | 529.03 | 4,100 |
| 2025-02-13 | 525.00 | 540.00 | 525.00 | 540.00 | 529.03 | 500 |
| 2025-02-12 | 545.00 | 545.00 | 545.00 | 545.00 | 533.93 | 0 |
| 2025-02-11 | 530.00 | 545.00 | 530.00 | 545.00 | 533.93 | 500 |
| 2025-02-10 | 525.00 | 545.00 | 525.00 | 545.00 | 533.93 | 8,700 |
| 2025-02-07 | 525.00 | 535.00 | 525.00 | 535.00 | 524.13 | 1,400 |
| 2025-02-06 | 540.00 | 545.00 | 525.00 | 535.00 | 524.13 | 13,900 |
| 2025-02-05 | 555.00 | 555.00 | 520.00 | 540.00 | 529.03 | 27,600 |
| 2025-02-04 | 555.00 | 555.00 | 530.00 | 540.00 | 529.03 | 4,500 |
| 2025-02-03 | 530.00 | 540.00 | 530.00 | 540.00 | 529.03 | 1,700 |
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.