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 |
| 2026-09-17 | 474.00 | 474.00 | 468.00 | 472.00 | 472.00 | 4,200 |
| 2026-09-16 | 476.00 | 482.00 | 472.00 | 474.00 | 474.00 | 21,400 |
| 2026-09-15 | 476.00 | 476.00 | 468.00 | 468.00 | 468.00 | 8,300 |
| 2026-09-14 | 472.00 | 472.00 | 466.00 | 468.00 | 468.00 | 29,200 |
| 2026-09-11 | 472.00 | 472.00 | 462.00 | 466.00 | 466.00 | 119,100 |
| 2026-09-10 | 472.00 | 476.00 | 472.00 | 472.00 | 472.00 | 97,300 |
| 2026-09-09 | 478.00 | 478.00 | 472.00 | 474.00 | 474.00 | 47,500 |
| 2026-09-08 | 484.00 | 484.00 | 472.00 | 476.00 | 476.00 | 17,500 |
| 2026-09-07 | 476.00 | 486.00 | 474.00 | 476.00 | 476.00 | 33,500 |
| 2026-09-04 | 482.00 | 488.00 | 472.00 | 476.00 | 476.00 | 36,600 |
| 2026-09-03 | 468.00 | 490.00 | 468.00 | 482.00 | 482.00 | 710,000 |
| 2026-09-02 | 484.00 | 492.00 | 468.00 | 482.00 | 482.00 | 252,500 |
| 2026-09-01 | 474.00 | 484.00 | 472.00 | 484.00 | 484.00 | 43,000 |
| 2026-08-31 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | 62,600 |
| 2026-08-28 | 472.00 | 472.00 | 466.00 | 470.00 | 470.00 | 12,600 |
| 2026-08-27 | 466.00 | 474.00 | 466.00 | 472.00 | 472.00 | 16,200 |
| 2026-08-26 | 468.00 | 468.00 | 464.00 | 466.00 | 466.00 | 79,300 |
| 2026-08-25 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-08-24 | 470.00 | 470.00 | 466.00 | 468.00 | 468.00 | 31,400 |
| 2026-08-21 | 470.00 | 478.00 | 466.00 | 470.00 | 470.00 | 60,600 |
| 2026-08-20 | 468.00 | 470.00 | 462.00 | 466.00 | 466.00 | 38,900 |
| 2026-08-19 | 452.00 | 464.00 | 452.00 | 456.00 | 456.00 | 15,800 |
| 2026-08-18 | 452.00 | 466.00 | 452.00 | 452.00 | 452.00 | 22,600 |
| 2026-08-17 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2026-08-14 | 444.00 | 468.00 | 442.00 | 452.00 | 452.00 | 61,100 |
| 2026-08-13 | 446.00 | 446.00 | 438.00 | 446.00 | 446.00 | 61,500 |
| 2026-08-12 | 440.00 | 448.00 | 438.00 | 444.00 | 444.00 | 48,400 |
| 2026-08-11 | 442.00 | 448.00 | 440.00 | 444.00 | 444.00 | 46,200 |
| 2026-08-10 | 448.00 | 448.00 | 444.00 | 444.00 | 444.00 | 19,400 |
| 2026-08-07 | 444.00 | 448.00 | 442.00 | 444.00 | 444.00 | 26,600 |
| 2026-08-06 | 442.00 | 444.00 | 442.00 | 444.00 | 444.00 | 11,200 |
| 2026-08-05 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | 11,900 |
| 2026-08-04 | 444.00 | 444.00 | 436.00 | 442.00 | 442.00 | 8,500 |
| 2026-08-03 | 438.00 | 444.00 | 436.00 | 444.00 | 444.00 | 77,100 |
| 2026-07-31 | 434.00 | 460.00 | 430.00 | 436.00 | 436.00 | 150,200 |
| 2026-07-30 | 434.00 | 434.00 | 416.00 | 424.00 | 424.00 | 102,800 |
| 2026-07-29 | 416.00 | 500.00 | 416.00 | 432.00 | 432.00 | 237,300 |
| 2026-07-28 | 418.00 | 426.00 | 414.00 | 424.00 | 424.00 | 12,600 |
| 2026-07-27 | 416.00 | 430.00 | 416.00 | 418.00 | 418.00 | 4,500 |
| 2026-07-24 | 430.00 | 430.00 | 418.00 | 418.00 | 418.00 | 106,700 |
Page 1 of 2 · 64 trading daysOlder →
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.