Champion Pacific Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 476.00 | 520.00 | 474.00 | 510.00 | 510.00 | 464,400 |
| 2026-10-14 | 472.00 | 474.00 | 472.00 | 474.00 | 474.00 | 46,100 |
| 2026-10-13 | 472.00 | 474.00 | 470.00 | 472.00 | 472.00 | 60,400 |
| 2026-10-12 | 482.00 | 482.00 | 472.00 | 472.00 | 472.00 | 102,900 |
| 2026-10-09 | 474.00 | 482.00 | 474.00 | 482.00 | 482.00 | 6,500 |
| 2026-10-08 | 474.00 | 482.00 | 470.00 | 470.00 | 470.00 | 67,100 |
| 2026-10-07 | 474.00 | 476.00 | 472.00 | 472.00 | 472.00 | 64,600 |
| 2026-10-06 | 476.00 | 480.00 | 468.00 | 468.00 | 468.00 | 33,500 |
| 2026-10-05 | 470.00 | 474.00 | 470.00 | 472.00 | 472.00 | 31,400 |
| 2026-10-02 | 472.00 | 472.00 | 466.00 | 470.00 | 470.00 | 6,400 |
| 2026-10-01 | 478.00 | 480.00 | 468.00 | 472.00 | 472.00 | 122,100 |
| 2026-09-30 | 480.00 | 480.00 | 460.00 | 466.00 | 466.00 | 62,300 |
| 2026-09-29 | 468.00 | 484.00 | 460.00 | 466.00 | 466.00 | 41,500 |
| 2026-09-28 | 490.00 | 490.00 | 466.00 | 472.00 | 472.00 | 74,600 |
| 2026-09-25 | 510.00 | 515.00 | 472.00 | 472.00 | 472.00 | 411,900 |
| 2026-09-24 | 464.00 | 520.00 | 458.00 | 515.00 | 515.00 | 1,119,400 |
| 2026-09-23 | 466.00 | 466.00 | 458.00 | 458.00 | 458.00 | 15,500 |
| 2026-09-22 | 470.00 | 470.00 | 452.00 | 466.00 | 466.00 | 82,500 |
| 2026-09-21 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | 1,000 |
| 2026-09-18 | 472.00 | 472.00 | 466.00 | 472.00 | 472.00 | 2,400 |
Page 1 of 1 · 20 trading days
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.