Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2,000.00 | 2,000.00 | 1,875.00 | 1,875.00 | 1,857.63 | 3,671,700 |
| 2022-11-03 | 1,995.00 | 2,010.00 | 1,950.00 | 1,990.00 | 1,971.56 | 7,781,100 |
| 2022-11-02 | 1,995.00 | 2,100.00 | 1,965.00 | 2,000.00 | 1,981.47 | 21,230,300 |
| 2022-11-01 | 1,890.00 | 2,020.00 | 1,800.00 | 1,985.00 | 1,966.61 | 29,401,300 |
| 2022-10-31 | 1,905.00 | 1,950.00 | 1,885.00 | 1,885.00 | 1,867.53 | 8,085,400 |
| 2022-10-28 | 1,895.00 | 1,920.00 | 1,840.00 | 1,900.00 | 1,882.39 | 8,776,100 |
| 2022-10-27 | 1,930.00 | 1,930.00 | 1,835.00 | 1,895.00 | 1,877.44 | 8,417,500 |
| 2022-10-26 | 2,030.00 | 2,030.00 | 1,895.00 | 1,900.00 | 1,882.39 | 3,309,200 |
| 2022-10-25 | 2,170.00 | 2,250.00 | 2,010.00 | 2,010.00 | 1,991.37 | 23,759,700 |
| 2022-10-24 | 2,040.00 | 2,170.00 | 2,000.00 | 2,160.00 | 2,139.98 | 12,923,900 |
| 2022-10-21 | 2,140.00 | 2,140.00 | 2,030.00 | 2,040.00 | 2,021.10 | 3,606,400 |
| 2022-10-20 | 2,200.00 | 2,240.00 | 2,140.00 | 2,140.00 | 2,120.17 | 3,285,600 |
| 2022-10-19 | 2,200.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,179.61 | 2,834,400 |
| 2022-10-18 | 2,240.00 | 2,260.00 | 2,190.00 | 2,210.00 | 2,189.52 | 3,273,800 |
| 2022-10-17 | 2,300.00 | 2,330.00 | 2,210.00 | 2,240.00 | 2,219.24 | 6,561,600 |
| 2022-10-14 | 2,250.00 | 2,320.00 | 2,230.00 | 2,300.00 | 2,278.69 | 7,186,800 |
| 2022-10-13 | 2,180.00 | 2,310.00 | 2,150.00 | 2,250.00 | 2,229.15 | 15,159,300 |
| 2022-10-12 | 2,080.00 | 2,290.00 | 2,070.00 | 2,170.00 | 2,149.89 | 20,407,900 |
| 2022-10-11 | 1,915.00 | 2,070.00 | 1,910.00 | 2,060.00 | 2,040.91 | 12,649,900 |
| 2022-10-10 | 1,845.00 | 1,915.00 | 1,820.00 | 1,915.00 | 1,897.25 | 8,029,700 |
| 2022-10-07 | 1,910.00 | 1,915.00 | 1,820.00 | 1,845.00 | 1,827.90 | 9,665,100 |
| 2022-10-06 | 1,960.00 | 1,990.00 | 1,900.00 | 1,915.00 | 1,897.25 | 6,404,300 |
| 2022-10-05 | 1,870.00 | 1,975.00 | 1,870.00 | 1,960.00 | 1,941.84 | 17,468,000 |
| 2022-10-04 | 1,800.00 | 1,930.00 | 1,800.00 | 1,870.00 | 1,852.67 | 10,355,400 |
| 2022-10-03 | 1,750.00 | 1,840.00 | 1,740.00 | 1,810.00 | 1,793.23 | 12,122,100 |
| 2022-09-30 | 1,785.00 | 1,800.00 | 1,745.00 | 1,755.00 | 1,738.74 | 5,476,800 |
| 2022-09-29 | 1,820.00 | 1,860.00 | 1,785.00 | 1,785.00 | 1,768.46 | 6,015,400 |
| 2022-09-28 | 1,900.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,827.90 | 3,789,300 |
| 2022-09-27 | 1,920.00 | 1,965.00 | 1,900.00 | 1,900.00 | 1,882.39 | 3,565,500 |
| 2022-09-26 | 2,020.00 | 2,050.00 | 1,920.00 | 1,920.00 | 1,902.21 | 4,106,700 |
| 2022-09-23 | 2,010.00 | 2,070.00 | 1,960.00 | 2,020.00 | 2,001.28 | 9,819,600 |
| 2022-09-22 | 1,880.00 | 2,200.00 | 1,865.00 | 2,000.00 | 1,981.47 | 10,333,700 |
| 2022-09-21 | 1,790.00 | 1,880.00 | 1,780.00 | 1,875.00 | 1,857.63 | 13,175,700 |
| 2022-09-20 | 1,700.00 | 1,805.00 | 1,675.00 | 1,795.00 | 1,778.37 | 9,836,000 |
| 2022-09-19 | 1,595.00 | 1,705.00 | 1,575.00 | 1,705.00 | 1,689.20 | 11,773,900 |
| 2022-09-16 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,585.17 | 1,596,600 |
| 2022-09-15 | 1,615.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,590.13 | 4,018,500 |
| 2022-09-14 | 1,640.00 | 1,645.00 | 1,610.00 | 1,610.00 | 1,595.08 | 3,988,000 |
| 2022-09-13 | 1,650.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,629.76 | 2,008,900 |
| 2022-09-12 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,634.71 | 620,100 |
| 2022-09-09 | 1,680.00 | 1,685.00 | 1,660.00 | 1,665.00 | 1,649.57 | 1,459,500 |
| 2022-09-08 | 1,690.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,674.34 | 2,028,100 |
| 2022-09-07 | 1,730.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,684.25 | 1,510,900 |
| 2022-09-06 | 1,710.00 | 1,745.00 | 1,690.00 | 1,730.00 | 1,713.97 | 4,899,400 |
| 2022-09-05 | 1,745.00 | 1,765.00 | 1,710.00 | 1,715.00 | 1,699.11 | 5,522,300 |
| 2022-09-02 | 1,805.00 | 1,815.00 | 1,745.00 | 1,745.00 | 1,728.83 | 3,959,600 |
| 2022-09-01 | 1,860.00 | 1,875.00 | 1,795.00 | 1,805.00 | 1,788.27 | 4,624,300 |
| 2022-08-31 | 1,830.00 | 1,930.00 | 1,825.00 | 1,860.00 | 1,842.76 | 13,216,800 |
| 2022-08-30 | 1,730.00 | 1,845.00 | 1,680.00 | 1,825.00 | 1,808.09 | 12,743,800 |
| 2022-08-29 | 1,780.00 | 1,820.00 | 1,730.00 | 1,730.00 | 1,713.97 | 8,744,900 |
| 2022-08-26 | 1,685.00 | 1,800.00 | 1,650.00 | 1,780.00 | 1,763.51 | 9,673,600 |
| 2022-08-25 | 1,760.00 | 1,760.00 | 1,690.00 | 1,690.00 | 1,674.34 | 2,461,100 |
| 2022-08-24 | 1,800.00 | 1,805.00 | 1,760.00 | 1,760.00 | 1,743.69 | 2,063,800 |
| 2022-08-23 | 1,825.00 | 1,845.00 | 1,780.00 | 1,805.00 | 1,788.27 | 4,886,300 |
| 2022-08-22 | 1,810.00 | 1,840.00 | 1,810.00 | 1,825.00 | 1,808.09 | 3,879,000 |
| 2022-08-19 | 1,785.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,793.23 | 1,330,000 |
| 2022-08-18 | 1,780.00 | 1,785.00 | 1,780.00 | 1,780.00 | 1,763.51 | 665,000 |
| 2022-08-16 | 1,815.00 | 1,830.00 | 1,770.00 | 1,775.00 | 1,758.55 | 2,272,900 |
| 2022-08-15 | 1,835.00 | 1,835.00 | 1,810.00 | 1,810.00 | 1,793.23 | 974,500 |
| 2022-08-12 | 1,945.00 | 1,960.00 | 1,835.00 | 1,835.00 | 1,818.00 | 7,538,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-22 | 12.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.