Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 496.00 | 500.00 | 496.00 | 500.00 | 489.85 | 287,400 |
| 2024-10-28 | 505.00 | 505.00 | 500.00 | 505.00 | 494.74 | 3,300 |
| 2024-10-25 | 500.00 | 500.00 | 496.00 | 500.00 | 489.85 | 176,500 |
| 2024-10-24 | 500.00 | 500.00 | 500.00 | 500.00 | 489.85 | 102,400 |
| 2024-10-23 | 500.00 | 500.00 | 494.00 | 500.00 | 489.85 | 71,100 |
| 2024-10-22 | 505.00 | 505.00 | 500.00 | 500.00 | 489.85 | 29,900 |
| 2024-10-21 | 498.00 | 500.00 | 498.00 | 500.00 | 489.85 | 22,700 |
| 2024-10-18 | 500.00 | 505.00 | 498.00 | 500.00 | 489.85 | 24,700 |
| 2024-10-17 | 500.00 | 500.00 | 500.00 | 500.00 | 489.85 | 100 |
| 2024-10-16 | 510.00 | 510.00 | 510.00 | 510.00 | 499.64 | 100 |
| 2024-10-15 | 510.00 | 510.00 | 496.00 | 496.00 | 485.93 | 3,500 |
| 2024-10-14 | 500.00 | 500.00 | 498.00 | 500.00 | 489.85 | 12,800 |
| 2024-10-11 | 498.00 | 505.00 | 498.00 | 505.00 | 494.74 | 1,200 |
| 2024-10-10 | 500.00 | 505.00 | 498.00 | 505.00 | 494.74 | 51,000 |
| 2024-10-09 | 494.00 | 505.00 | 494.00 | 505.00 | 494.74 | 800 |
| 2024-10-08 | 500.00 | 500.00 | 498.00 | 500.00 | 489.85 | 5,900 |
| 2024-10-07 | 500.00 | 505.00 | 494.00 | 500.00 | 489.85 | 3,300 |
| 2024-10-04 | 494.00 | 500.00 | 494.00 | 500.00 | 489.85 | 30,400 |
| 2024-10-03 | 498.00 | 498.00 | 494.00 | 498.00 | 487.89 | 1,200 |
| 2024-10-02 | 496.00 | 500.00 | 492.00 | 492.00 | 482.01 | 12,600 |
| 2024-10-01 | 494.00 | 500.00 | 492.00 | 500.00 | 489.85 | 313,600 |
| 2024-09-30 | 494.00 | 500.00 | 492.00 | 492.00 | 482.01 | 270,800 |
| 2024-09-27 | 492.00 | 494.00 | 488.00 | 494.00 | 483.97 | 263,000 |
| 2024-09-26 | 494.00 | 494.00 | 492.00 | 492.00 | 482.01 | 36,100 |
| 2024-09-25 | 498.00 | 498.00 | 494.00 | 494.00 | 483.97 | 5,800 |
| 2024-09-24 | 494.00 | 496.00 | 494.00 | 496.00 | 485.93 | 4,500 |
| 2024-09-23 | 496.00 | 496.00 | 492.00 | 494.00 | 483.97 | 32,800 |
| 2024-09-20 | 496.00 | 500.00 | 494.00 | 496.00 | 485.93 | 16,100 |
| 2024-09-19 | 496.00 | 496.00 | 496.00 | 496.00 | 485.93 | 600 |
| 2024-09-18 | 500.00 | 500.00 | 496.00 | 496.00 | 485.93 | 50,200 |
| 2024-09-17 | 505.00 | 505.00 | 498.00 | 498.00 | 487.89 | 2,300 |
| 2024-09-13 | 505.00 | 505.00 | 500.00 | 500.00 | 489.85 | 300 |
| 2024-09-12 | 498.00 | 500.00 | 494.00 | 500.00 | 489.85 | 304,000 |
| 2024-09-11 | 505.00 | 525.00 | 492.00 | 498.00 | 487.89 | 295,700 |
| 2024-09-10 | 505.00 | 505.00 | 496.00 | 496.00 | 485.93 | 21,600 |
| 2024-09-09 | 500.00 | 505.00 | 496.00 | 500.00 | 489.85 | 66,400 |
| 2024-09-06 | 500.00 | 500.00 | 500.00 | 500.00 | 489.85 | 267,900 |
| 2024-09-05 | 496.00 | 505.00 | 496.00 | 505.00 | 494.74 | 141,600 |
| 2024-09-04 | 496.00 | 498.00 | 496.00 | 496.00 | 485.93 | 9,900 |
| 2024-09-03 | 500.00 | 500.00 | 496.00 | 496.00 | 485.93 | 2,500 |
| 2024-09-02 | 496.00 | 500.00 | 496.00 | 500.00 | 489.85 | 976,800 |
| 2024-08-30 | 500.00 | 500.00 | 500.00 | 500.00 | 489.85 | 800 |
| 2024-08-29 | 498.00 | 500.00 | 496.00 | 500.00 | 489.85 | 724,600 |
| 2024-08-28 | 500.00 | 500.00 | 498.00 | 498.00 | 487.89 | 84,500 |
| 2024-08-27 | 500.00 | 500.00 | 498.00 | 498.00 | 487.89 | 4,200 |
| 2024-08-26 | 500.00 | 500.00 | 498.00 | 498.00 | 487.89 | 103,800 |
| 2024-08-23 | 505.00 | 505.00 | 498.00 | 500.00 | 489.85 | 26,800 |
| 2024-08-22 | 500.00 | 510.00 | 496.00 | 505.00 | 494.74 | 19,300 |
| 2024-08-21 | 500.00 | 500.00 | 500.00 | 500.00 | 489.85 | 25,800 |
| 2024-08-20 | 500.00 | 505.00 | 500.00 | 500.00 | 489.85 | 151,000 |
| 2024-08-19 | 510.00 | 510.00 | 498.00 | 500.00 | 489.85 | 28,900 |
| 2024-08-16 | 500.00 | 510.00 | 494.00 | 510.00 | 499.64 | 93,800 |
| 2024-08-15 | 505.00 | 505.00 | 494.00 | 505.00 | 494.74 | 167,400 |
| 2024-08-14 | 492.00 | 505.00 | 492.00 | 500.00 | 489.85 | 469,500 |
| 2024-08-13 | 490.00 | 496.00 | 490.00 | 496.00 | 485.93 | 281,100 |
| 2024-08-12 | 498.00 | 498.00 | 490.00 | 498.00 | 487.89 | 182,100 |
| 2024-08-09 | 496.00 | 498.00 | 492.00 | 496.00 | 485.93 | 77,700 |
| 2024-08-08 | 505.00 | 505.00 | 482.00 | 490.00 | 480.05 | 331,700 |
| 2024-08-07 | 500.00 | 500.00 | 486.00 | 500.00 | 489.85 | 889,900 |
| 2024-08-06 | 490.00 | 500.00 | 490.00 | 500.00 | 489.85 | 7,900 |
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.