Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,840.00 | 1,945.00 | 1,840.00 | 1,945.00 | 1,926.98 | 7,004,800 |
| 2022-08-10 | 1,755.00 | 1,840.00 | 1,715.00 | 1,840.00 | 1,822.95 | 6,492,400 |
| 2022-08-09 | 1,840.00 | 1,840.00 | 1,745.00 | 1,765.00 | 1,748.64 | 5,135,600 |
| 2022-08-08 | 1,870.00 | 1,870.00 | 1,785.00 | 1,840.00 | 1,822.95 | 4,858,100 |
| 2022-08-05 | 1,925.00 | 1,930.00 | 1,850.00 | 1,885.00 | 1,867.53 | 5,306,400 |
| 2022-08-04 | 1,885.00 | 1,950.00 | 1,880.00 | 1,925.00 | 1,907.16 | 5,467,500 |
| 2022-08-03 | 1,755.00 | 1,970.00 | 1,720.00 | 1,880.00 | 1,862.58 | 4,352,100 |
| 2022-08-02 | 1,815.00 | 1,815.00 | 1,720.00 | 1,755.00 | 1,738.74 | 4,562,000 |
| 2022-08-01 | 1,780.00 | 1,815.00 | 1,770.00 | 1,815.00 | 1,798.18 | 5,595,200 |
| 2022-07-29 | 1,755.00 | 1,795.00 | 1,720.00 | 1,770.00 | 1,753.60 | 4,338,100 |
| 2022-07-28 | 1,690.00 | 1,755.00 | 1,690.00 | 1,755.00 | 1,738.74 | 3,017,300 |
| 2022-07-27 | 1,650.00 | 1,715.00 | 1,650.00 | 1,690.00 | 1,674.34 | 7,227,500 |
| 2022-07-26 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,634.71 | 3,581,400 |
| 2022-07-25 | 1,580.00 | 1,605.00 | 1,570.00 | 1,595.00 | 1,580.22 | 4,053,300 |
| 2022-07-22 | 1,525.00 | 1,575.00 | 1,525.00 | 1,575.00 | 1,560.41 | 2,207,200 |
| 2022-07-21 | 1,515.00 | 1,525.00 | 1,490.00 | 1,525.00 | 1,510.87 | 3,152,700 |
| 2022-07-20 | 1,535.00 | 1,535.00 | 1,495.00 | 1,525.00 | 1,510.87 | 5,152,100 |
| 2022-07-19 | 1,535.00 | 1,535.00 | 1,520.00 | 1,535.00 | 1,520.78 | 354,400 |
| 2022-07-18 | 1,545.00 | 1,560.00 | 1,525.00 | 1,535.00 | 1,520.78 | 1,097,400 |
| 2022-07-15 | 1,550.00 | 1,555.00 | 1,540.00 | 1,545.00 | 1,530.68 | 500,200 |
| 2022-07-14 | 1,575.00 | 1,585.00 | 1,500.00 | 1,550.00 | 1,535.64 | 2,614,800 |
| 2022-07-13 | 1,675.00 | 1,685.00 | 1,585.00 | 1,585.00 | 1,570.31 | 3,543,100 |
| 2022-07-12 | 1,690.00 | 1,710.00 | 1,670.00 | 1,675.00 | 1,659.48 | 4,200,100 |
| 2022-07-11 | 1,615.00 | 1,690.00 | 1,615.00 | 1,690.00 | 1,674.34 | 10,774,300 |
| 2022-07-08 | 1,570.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,595.08 | 3,513,400 |
| 2022-07-07 | 1,535.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,555.45 | 3,304,800 |
| 2022-07-06 | 1,525.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,525.73 | 2,916,100 |
| 2022-07-05 | 1,515.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,515.82 | 2,748,600 |
| 2022-07-04 | 1,520.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,505.92 | 833,700 |
| 2022-07-01 | 1,565.00 | 1,565.00 | 1,520.00 | 1,520.00 | 1,505.92 | 2,065,200 |
| 2022-06-30 | 1,605.00 | 1,635.00 | 1,565.00 | 1,565.00 | 1,550.50 | 844,900 |
| 2022-06-29 | 1,560.00 | 1,595.00 | 1,560.00 | 1,595.00 | 1,580.22 | 1,807,800 |
| 2022-06-28 | 1,570.00 | 1,570.00 | 1,515.00 | 1,555.00 | 1,540.59 | 3,755,600 |
| 2022-06-27 | 1,645.00 | 1,645.00 | 1,540.00 | 1,570.00 | 1,555.45 | 5,659,200 |
| 2022-06-24 | 1,700.00 | 1,710.00 | 1,645.00 | 1,645.00 | 1,629.76 | 4,439,600 |
| 2022-06-23 | 1,725.00 | 1,750.00 | 1,675.00 | 1,695.00 | 1,679.29 | 3,556,200 |
| 2022-06-22 | 1,745.00 | 1,775.00 | 1,700.00 | 1,735.00 | 1,718.92 | 3,452,900 |
| 2022-06-21 | 1,720.00 | 1,880.00 | 1,720.00 | 1,745.00 | 1,728.83 | 4,001,000 |
| 2022-06-20 | 1,725.00 | 1,730.00 | 1,695.00 | 1,725.00 | 1,709.02 | 2,401,300 |
| 2022-06-17 | 1,755.00 | 1,755.00 | 1,680.00 | 1,730.00 | 1,713.97 | 5,502,800 |
| 2022-06-16 | 1,680.00 | 1,755.00 | 1,680.00 | 1,755.00 | 1,738.74 | 6,796,600 |
| 2022-06-15 | 1,705.00 | 1,720.00 | 1,665.00 | 1,680.00 | 1,664.43 | 10,996,400 |
| 2022-06-14 | 1,530.00 | 1,700.00 | 1,530.00 | 1,700.00 | 1,684.25 | 8,784,400 |
| 2022-06-13 | 1,455.00 | 1,640.00 | 1,400.00 | 1,530.00 | 1,515.82 | 3,295,600 |
| 2022-06-10 | 1,345.00 | 1,435.00 | 1,340.00 | 1,435.00 | 1,421.70 | 7,584,900 |
| 2022-06-09 | 1,310.00 | 1,350.00 | 1,285.00 | 1,350.00 | 1,337.49 | 15,382,800 |
| 2022-06-08 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,297.86 | 644,900 |
| 2022-06-07 | 1,340.00 | 1,355.00 | 1,310.00 | 1,320.00 | 1,307.77 | 7,696,300 |
| 2022-06-06 | 1,275.00 | 1,335.00 | 1,275.00 | 1,335.00 | 1,322.63 | 5,928,900 |
| 2022-06-03 | 1,240.00 | 1,280.00 | 1,235.00 | 1,275.00 | 1,263.19 | 3,634,100 |
| 2022-06-02 | 1,185.00 | 1,235.00 | 1,170.00 | 1,235.00 | 1,223.56 | 7,986,500 |
| 2022-05-31 | 1,200.00 | 1,220.00 | 1,170.00 | 1,185.00 | 1,174.02 | 13,575,800 |
| 2022-05-30 | 1,140.00 | 1,200.00 | 1,125.00 | 1,200.00 | 1,188.88 | 7,571,700 |
| 2022-05-27 | 1,105.00 | 1,140.00 | 1,095.00 | 1,140.00 | 1,129.44 | 9,645,300 |
| 2022-05-25 | 1,080.00 | 1,105.00 | 1,045.00 | 1,105.00 | 1,094.76 | 8,509,100 |
| 2022-05-24 | 1,095.00 | 1,095.00 | 1,055.00 | 1,080.00 | 1,069.99 | 2,785,700 |
| 2022-05-23 | 1,100.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,079.90 | 3,347,200 |
| 2022-05-20 | 1,070.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,089.81 | 5,204,200 |
| 2022-05-19 | 1,040.00 | 1,070.00 | 1,035.00 | 1,070.00 | 1,060.08 | 2,397,500 |
| 2022-05-18 | 1,010.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,025.41 | 1,053,900 |
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.