Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1,015.00 | 1,020.00 | 990.00 | 1,010.00 | 1,000.64 | 683,300 |
| 2022-05-13 | 985.00 | 1,015.00 | 970.00 | 1,015.00 | 1,005.59 | 1,366,800 |
| 2022-05-12 | 950.00 | 980.00 | 950.00 | 980.00 | 970.92 | 1,520,300 |
| 2022-05-11 | 940.00 | 955.00 | 940.00 | 955.00 | 946.15 | 732,800 |
| 2022-05-10 | 945.00 | 945.00 | 895.00 | 940.00 | 931.29 | 12,412,700 |
| 2022-05-09 | 990.00 | 990.00 | 945.00 | 945.00 | 936.24 | 2,431,800 |
| 2022-04-28 | 1,000.00 | 1,025.00 | 960.00 | 995.00 | 985.78 | 3,059,400 |
| 2022-04-27 | 945.00 | 1,010.00 | 935.00 | 995.00 | 985.78 | 6,994,400 |
| 2022-04-26 | 905.00 | 940.00 | 905.00 | 935.00 | 926.34 | 1,473,100 |
| 2022-04-25 | 880.00 | 900.00 | 870.00 | 900.00 | 891.66 | 874,900 |
| 2022-04-22 | 875.00 | 900.00 | 875.00 | 880.00 | 871.85 | 1,194,300 |
| 2022-04-21 | 860.00 | 870.00 | 855.00 | 870.00 | 861.94 | 596,300 |
| 2022-04-20 | 865.00 | 870.00 | 850.00 | 860.00 | 852.03 | 569,200 |
| 2022-04-19 | 845.00 | 860.00 | 845.00 | 855.00 | 847.08 | 683,400 |
| 2022-04-18 | 835.00 | 850.00 | 825.00 | 850.00 | 842.12 | 1,634,300 |
| 2022-04-14 | 855.00 | 865.00 | 845.00 | 845.00 | 837.17 | 983,500 |
| 2022-04-13 | 850.00 | 855.00 | 845.00 | 855.00 | 847.08 | 205,400 |
| 2022-04-12 | 860.00 | 860.00 | 845.00 | 850.00 | 842.12 | 912,900 |
| 2022-04-11 | 845.00 | 860.00 | 830.00 | 860.00 | 852.03 | 902,000 |
| 2022-04-08 | 805.00 | 845.00 | 805.00 | 845.00 | 837.17 | 1,478,100 |
| 2022-04-07 | 805.00 | 825.00 | 795.00 | 820.00 | 812.40 | 2,385,400 |
| 2022-04-06 | 805.00 | 815.00 | 800.00 | 800.00 | 792.59 | 92,300 |
| 2022-04-05 | 810.00 | 815.00 | 795.00 | 805.00 | 797.54 | 830,700 |
| 2022-04-04 | 815.00 | 820.00 | 810.00 | 810.00 | 802.49 | 151,900 |
| 2022-04-01 | 820.00 | 820.00 | 815.00 | 815.00 | 807.45 | 276,700 |
| 2022-03-31 | 825.00 | 830.00 | 820.00 | 820.00 | 812.40 | 247,600 |
| 2022-03-30 | 830.00 | 830.00 | 825.00 | 825.00 | 817.36 | 124,200 |
| 2022-03-29 | 835.00 | 835.00 | 825.00 | 830.00 | 822.31 | 342,900 |
| 2022-03-28 | 830.00 | 835.00 | 825.00 | 835.00 | 827.26 | 146,400 |
| 2022-03-25 | 830.00 | 835.00 | 825.00 | 830.00 | 822.31 | 265,400 |
| 2022-03-24 | 830.00 | 840.00 | 825.00 | 830.00 | 822.31 | 253,900 |
| 2022-03-23 | 845.00 | 845.00 | 835.00 | 835.00 | 827.26 | 100,100 |
| 2022-03-22 | 830.00 | 850.00 | 825.00 | 840.00 | 832.22 | 2,710,500 |
| 2022-03-21 | 835.00 | 840.00 | 815.00 | 825.00 | 817.36 | 17,004,100 |
| 2022-03-18 | 830.00 | 840.00 | 825.00 | 830.00 | 822.31 | 466,000 |
| 2022-03-17 | 845.00 | 850.00 | 825.00 | 830.00 | 822.31 | 3,103,300 |
| 2022-03-16 | 820.00 | 840.00 | 800.00 | 840.00 | 832.22 | 8,538,200 |
| 2022-03-15 | 810.00 | 815.00 | 780.00 | 815.00 | 807.45 | 2,625,000 |
| 2022-03-14 | 810.00 | 810.00 | 795.00 | 800.00 | 792.59 | 104,000 |
| 2022-03-11 | 810.00 | 825.00 | 805.00 | 805.00 | 797.54 | 343,000 |
| 2022-03-10 | 805.00 | 815.00 | 795.00 | 810.00 | 802.49 | 700,200 |
| 2022-03-09 | 795.00 | 810.00 | 780.00 | 805.00 | 797.54 | 654,600 |
| 2022-03-08 | 790.00 | 810.00 | 775.00 | 795.00 | 787.63 | 748,600 |
| 2022-03-07 | 815.00 | 825.00 | 785.00 | 795.00 | 787.63 | 846,600 |
| 2022-03-04 | 790.00 | 825.00 | 765.00 | 815.00 | 807.45 | 1,638,200 |
| 2022-03-02 | 765.00 | 800.00 | 730.00 | 785.00 | 777.73 | 2,916,200 |
| 2022-03-01 | 710.00 | 765.00 | 700.00 | 765.00 | 757.91 | 2,002,000 |
| 2022-02-25 | 715.00 | 725.00 | 705.00 | 710.00 | 703.42 | 174,500 |
| 2022-02-24 | 710.00 | 725.00 | 680.00 | 725.00 | 718.28 | 3,163,100 |
| 2022-02-23 | 680.00 | 725.00 | 635.00 | 710.00 | 703.42 | 2,301,300 |
| 2022-02-22 | 680.00 | 720.00 | 670.00 | 680.00 | 673.70 | 8,657,100 |
| 2022-02-21 | 715.00 | 735.00 | 705.00 | 720.00 | 713.33 | 687,400 |
| 2022-02-18 | 715.00 | 720.00 | 700.00 | 720.00 | 713.33 | 397,800 |
| 2022-02-17 | 710.00 | 720.00 | 680.00 | 715.00 | 708.37 | 1,061,800 |
| 2022-02-16 | 680.00 | 710.00 | 660.00 | 705.00 | 698.47 | 1,650,700 |
| 2022-02-15 | 720.00 | 735.00 | 690.00 | 695.00 | 688.56 | 3,469,000 |
| 2022-02-14 | 790.00 | 790.00 | 735.00 | 740.00 | 733.14 | 2,955,500 |
| 2022-02-11 | 825.00 | 830.00 | 785.00 | 790.00 | 782.68 | 1,530,100 |
| 2022-02-10 | 815.00 | 835.00 | 815.00 | 825.00 | 817.36 | 6,150,100 |
| 2022-02-09 | 825.00 | 825.00 | 770.00 | 815.00 | 807.45 | 11,716,500 |
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.