Champ Resto Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 352.00 | 368.00 | 334.00 | 352.00 | 352.00 | 120,700 |
| 2026-05-06 | 346.00 | 376.00 | 336.00 | 344.00 | 344.00 | 413,600 |
| 2026-05-05 | 348.00 | 356.00 | 336.00 | 340.00 | 340.00 | 495,600 |
| 2026-05-04 | 440.00 | 440.00 | 346.00 | 348.00 | 348.00 | 4,685,200 |
| 2026-05-01 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-04-30 | 360.00 | 374.00 | 350.00 | 352.00 | 352.00 | 38,100 |
| 2026-04-29 | 362.00 | 378.00 | 360.00 | 360.00 | 360.00 | 14,900 |
| 2026-04-28 | 358.00 | 380.00 | 332.00 | 362.00 | 362.00 | 174,500 |
| 2026-04-27 | 360.00 | 360.00 | 348.00 | 358.00 | 358.00 | 15,000 |
| 2026-04-24 | 366.00 | 380.00 | 344.00 | 360.00 | 360.00 | 134,400 |
| 2026-04-23 | 378.00 | 378.00 | 356.00 | 356.00 | 356.00 | 46,100 |
← NewerPage 3 of 3 · 131 trading days
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.