Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 545.00 | 545.00 | 525.00 | 545.00 | 533.93 | 8,100 |
| 2025-01-30 | 520.00 | 550.00 | 520.00 | 545.00 | 533.93 | 931,800 |
| 2025-01-24 | 525.00 | 525.00 | 520.00 | 520.00 | 509.44 | 22,100 |
| 2025-01-23 | 525.00 | 525.00 | 520.00 | 525.00 | 514.34 | 71,600 |
| 2025-01-22 | 535.00 | 540.00 | 535.00 | 535.00 | 524.13 | 256,600 |
| 2025-01-21 | 535.00 | 545.00 | 520.00 | 535.00 | 524.13 | 17,400 |
| 2025-01-20 | 520.00 | 540.00 | 515.00 | 535.00 | 524.13 | 118,900 |
| 2025-01-17 | 515.00 | 520.00 | 515.00 | 520.00 | 509.44 | 6,400 |
| 2025-01-16 | 525.00 | 525.00 | 515.00 | 515.00 | 504.54 | 35,800 |
| 2025-01-15 | 525.00 | 530.00 | 500.00 | 525.00 | 514.34 | 167,100 |
| 2025-01-14 | 520.00 | 535.00 | 520.00 | 535.00 | 524.13 | 2,100 |
| 2025-01-13 | 535.00 | 540.00 | 530.00 | 540.00 | 529.03 | 1,100 |
| 2025-01-10 | 540.00 | 545.00 | 540.00 | 540.00 | 529.03 | 202,600 |
| 2025-01-09 | 510.00 | 540.00 | 510.00 | 540.00 | 529.03 | 14,100 |
| 2025-01-08 | 520.00 | 530.00 | 520.00 | 530.00 | 519.24 | 3,000 |
| 2025-01-07 | 520.00 | 520.00 | 520.00 | 520.00 | 509.44 | 5,400 |
| 2025-01-06 | 530.00 | 530.00 | 520.00 | 520.00 | 509.44 | 5,600 |
| 2025-01-03 | 535.00 | 535.00 | 525.00 | 525.00 | 514.34 | 1,400 |
| 2025-01-02 | 540.00 | 540.00 | 535.00 | 535.00 | 524.13 | 27,500 |
| 2024-12-30 | 520.00 | 540.00 | 520.00 | 540.00 | 529.03 | 900 |
| 2024-12-27 | 525.00 | 525.00 | 520.00 | 520.00 | 509.44 | 4,900 |
| 2024-12-24 | 515.00 | 530.00 | 510.00 | 525.00 | 514.34 | 23,300 |
| 2024-12-23 | 545.00 | 545.00 | 510.00 | 540.00 | 529.03 | 25,900 |
| 2024-12-20 | 520.00 | 545.00 | 520.00 | 545.00 | 533.93 | 26,500 |
| 2024-12-19 | 560.00 | 560.00 | 500.00 | 515.00 | 504.54 | 53,300 |
| 2024-12-18 | 520.00 | 555.00 | 520.00 | 550.00 | 538.83 | 856,900 |
| 2024-12-17 | 515.00 | 515.00 | 510.00 | 515.00 | 504.54 | 361,200 |
| 2024-12-16 | 530.00 | 530.00 | 505.00 | 515.00 | 504.54 | 20,100 |
| 2024-12-13 | 515.00 | 525.00 | 505.00 | 505.00 | 494.74 | 9,000 |
| 2024-12-12 | 505.00 | 520.00 | 505.00 | 510.00 | 499.64 | 6,500 |
| 2024-12-11 | 520.00 | 520.00 | 510.00 | 510.00 | 499.64 | 60,500 |
| 2024-12-10 | 515.00 | 520.00 | 505.00 | 520.00 | 509.44 | 11,400 |
| 2024-12-09 | 505.00 | 510.00 | 505.00 | 510.00 | 499.64 | 16,600 |
| 2024-12-06 | 505.00 | 530.00 | 505.00 | 505.00 | 494.74 | 6,900 |
| 2024-12-05 | 530.00 | 530.00 | 530.00 | 530.00 | 519.24 | 200 |
| 2024-12-04 | 530.00 | 530.00 | 530.00 | 530.00 | 519.24 | 100 |
| 2024-12-03 | 530.00 | 530.00 | 500.00 | 530.00 | 519.24 | 408,700 |
| 2024-12-02 | 525.00 | 530.00 | 500.00 | 510.00 | 499.64 | 42,600 |
| 2024-11-29 | 540.00 | 540.00 | 505.00 | 525.00 | 514.34 | 4,400 |
| 2024-11-28 | 500.00 | 540.00 | 500.00 | 535.00 | 524.13 | 294,300 |
| 2024-11-26 | 500.00 | 500.00 | 500.00 | 500.00 | 489.85 | 100 |
| 2024-11-25 | 505.00 | 505.00 | 505.00 | 505.00 | 494.74 | 82,800 |
| 2024-11-22 | 498.00 | 505.00 | 498.00 | 505.00 | 494.74 | 21,800 |
| 2024-11-21 | 500.00 | 500.00 | 498.00 | 498.00 | 487.89 | 480,000 |
| 2024-11-20 | 505.00 | 505.00 | 498.00 | 498.00 | 487.89 | 270,300 |
| 2024-11-19 | 496.00 | 505.00 | 496.00 | 505.00 | 494.74 | 10,600 |
| 2024-11-18 | 500.00 | 505.00 | 498.00 | 498.00 | 487.89 | 2,200 |
| 2024-11-15 | 500.00 | 500.00 | 498.00 | 500.00 | 489.85 | 37,000 |
| 2024-11-14 | 498.00 | 500.00 | 496.00 | 500.00 | 489.85 | 10,500 |
| 2024-11-13 | 498.00 | 505.00 | 498.00 | 498.00 | 487.89 | 2,700 |
| 2024-11-12 | 498.00 | 505.00 | 498.00 | 505.00 | 494.74 | 400 |
| 2024-11-11 | 500.00 | 500.00 | 498.00 | 498.00 | 487.89 | 57,000 |
| 2024-11-08 | 498.00 | 500.00 | 498.00 | 500.00 | 489.85 | 18,200 |
| 2024-11-07 | 500.00 | 500.00 | 498.00 | 500.00 | 489.85 | 28,100 |
| 2024-11-06 | 505.00 | 505.00 | 500.00 | 500.00 | 489.85 | 120,700 |
| 2024-11-05 | 500.00 | 505.00 | 500.00 | 500.00 | 489.85 | 244,600 |
| 2024-11-04 | 500.00 | 510.00 | 500.00 | 500.00 | 489.85 | 263,300 |
| 2024-11-01 | 505.00 | 515.00 | 500.00 | 500.00 | 489.85 | 58,700 |
| 2024-10-31 | 510.00 | 545.00 | 500.00 | 510.00 | 499.64 | 433,400 |
| 2024-10-30 | 500.00 | 510.00 | 500.00 | 505.00 | 494.74 | 953,700 |
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.