Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 470.00 472.00 466.00 466.00 22,500 0
29-Dec-2022 480.00 484.00 460.00 460.00 263,600 0
28-Dec-2022 460.00 462.00 460.00 460.00 7,000 0
27-Dec-2022 472.00 480.00 460.00 460.00 26,200 0
26-Dec-2022 460.00 466.00 454.00 458.00 13,600 0
23-Dec-2022 460.00 462.00 450.00 460.00 814,700 0
22-Dec-2022 466.00 472.00 456.00 460.00 684,400 0
21-Dec-2022 470.00 470.00 464.00 466.00 143,200 0
20-Dec-2022 470.00 470.00 468.00 470.00 153,200 0
19-Dec-2022 476.00 476.00 466.00 470.00 39,800 0
16-Dec-2022 470.00 484.00 470.00 476.00 40,600 0
15-Dec-2022 474.00 484.00 472.00 474.00 36,400 0
14-Dec-2022 474.00 496.00 470.00 474.00 88,700 0
13-Dec-2022 474.00 476.00 472.00 474.00 354,000 0
12-Dec-2022 472.00 500.00 468.00 474.00 117,800 0
09-Dec-2022 474.00 474.00 470.00 472.00 41,600 0
08-Dec-2022 474.00 474.00 464.00 474.00 265,900 0
07-Dec-2022 476.00 480.00 470.00 474.00 212,700 0
06-Dec-2022 478.00 482.00 474.00 476.00 145,000 0
05-Dec-2022 480.00 480.00 474.00 478.00 169,700 0
02-Dec-2022 488.00 488.00 466.00 480.00 660,100 0
01-Dec-2022 500.00 505.00 470.00 488.00 790,100 0
30-Nov-2022 480.00 520.00 474.00 500.00 4,265,100 0
29-Nov-2022 468.00 470.00 466.00 466.00 201,300 0
28-Nov-2022 474.00 476.00 464.00 468.00 175,300 0
25-Nov-2022 468.00 472.00 464.00 472.00 40,000 0
24-Nov-2022 470.00 472.00 468.00 468.00 65,300 0
23-Nov-2022 472.00 476.00 468.00 470.00 78,800 0
22-Nov-2022 472.00 476.00 470.00 476.00 25,100 0
21-Nov-2022 470.00 472.00 470.00 472.00 36,400 0
18-Nov-2022 470.00 476.00 464.00 468.00 181,900 0
17-Nov-2022 474.00 474.00 470.00 470.00 3,500 0
16-Nov-2022 480.00 480.00 474.00 474.00 3,200 0
15-Nov-2022 476.00 478.00 470.00 476.00 161,900 0
14-Nov-2022 478.00 480.00 466.00 476.00 161,300 0
11-Nov-2022 474.00 478.00 462.00 470.00 110,900 0
10-Nov-2022 478.00 478.00 472.00 472.00 58,200 0
09-Nov-2022 478.00 478.00 472.00 478.00 21,100 0
08-Nov-2022 472.00 480.00 472.00 478.00 133,900 0
07-Nov-2022 480.00 480.00 468.00 478.00 196,900 0
04-Nov-2022 478.00 480.00 476.00 478.00 46,500 0
03-Nov-2022 480.00 480.00 470.00 478.00 54,300 0
02-Nov-2022 472.00 472.00 468.00 470.00 38,400 0
01-Nov-2022 480.00 480.00 468.00 472.00 35,500 0
31-Oct-2022 474.00 474.00 468.00 470.00 32,800 0
28-Oct-2022 470.00 476.00 468.00 474.00 18,600 0
27-Oct-2022 470.00 472.00 470.00 470.00 5,700 0
26-Oct-2022 470.00 478.00 468.00 470.00 31,300 0
25-Oct-2022 472.00 472.00 466.00 470.00 98,800 0
24-Oct-2022 478.00 480.00 470.00 476.00 65,300 0
21-Oct-2022 478.00 478.00 466.00 478.00 4,800 0
20-Oct-2022 462.00 478.00 462.00 478.00 12,700 0
19-Oct-2022 468.00 476.00 462.00 462.00 26,600 0
18-Oct-2022 466.00 478.00 466.00 466.00 31,600 0
17-Oct-2022 468.00 468.00 458.00 466.00 233,200 0
14-Oct-2022 478.00 478.00 470.00 472.00 49,000 0
13-Oct-2022 474.00 478.00 474.00 478.00 23,200 0
12-Oct-2022 478.00 478.00 474.00 474.00 13,200 0
11-Oct-2022 474.00 478.00 470.00 478.00 70,700 0
10-Oct-2022 478.00 482.00 472.00 474.00 99,500 0
07-Oct-2022 484.00 484.00 476.00 478.00 249,300 0
06-Oct-2022 482.00 488.00 476.00 482.00 188,000 0
05-Oct-2022 484.00 484.00 480.00 482.00 143,300 0
04-Oct-2022 476.00 486.00 476.00 484.00 45,300 0
03-Oct-2022 480.00 484.00 476.00 476.00 46,900 0
30-Sep-2022 466.00 484.00 462.00 480.00 393,000 0
29-Sep-2022 482.00 482.00 462.00 466.00 498,700 0
28-Sep-2022 486.00 486.00 482.00 486.00 68,600 0
27-Sep-2022 486.00 486.00 480.00 484.00 38,300 0
26-Sep-2022 482.00 490.00 480.00 480.00 170,200 0
23-Sep-2022 484.00 490.00 482.00 484.00 237,700 0
22-Sep-2022 486.00 490.00 480.00 486.00 304,600 0
21-Sep-2022 492.00 492.00 482.00 488.00 167,300 0
20-Sep-2022 486.00 490.00 486.00 486.00 65,600 0
19-Sep-2022 492.00 496.00 482.00 486.00 178,900 0
16-Sep-2022 490.00 494.00 476.00 492.00 706,500 0
15-Sep-2022 484.00 490.00 482.00 482.00 353,500 0
14-Sep-2022 486.00 492.00 484.00 484.00 165,900 0
13-Sep-2022 490.00 490.00 486.00 486.00 164,900 0
12-Sep-2022 486.00 492.00 474.00 488.00 552,700 0
09-Sep-2022 488.00 488.00 482.00 486.00 121,800 0
08-Sep-2022 488.00 488.00 486.00 488.00 177,000 0
07-Sep-2022 488.00 490.00 486.00 488.00 142,400 0
06-Sep-2022 492.00 492.00 484.00 488.00 446,900 0
05-Sep-2022 492.00 498.00 492.00 492.00 360,600 0
02-Sep-2022 496.00 498.00 494.00 496.00 235,300 0
01-Sep-2022 496.00 505.00 494.00 494.00 507,800 0
31-Aug-2022 496.00 498.00 488.00 490.00 91,900 0
30-Aug-2022 488.00 505.00 488.00 498.00 285,700 0
29-Aug-2022 488.00 492.00 484.00 486.00 102,700 0
26-Aug-2022 486.00 492.00 486.00 492.00 8,100 0
25-Aug-2022 490.00 490.00 486.00 486.00 38,200 0
24-Aug-2022 490.00 494.00 482.00 490.00 395,200 0
23-Aug-2022 490.00 492.00 486.00 490.00 106,100 0
22-Aug-2022 490.00 496.00 486.00 488.00 186,300 0
19-Aug-2022 490.00 496.00 490.00 490.00 146,900 0
18-Aug-2022 496.00 500.00 490.00 490.00 384,100 0
16-Aug-2022 494.00 498.00 494.00 496.00 175,600 0
15-Aug-2022 496.00 496.00 494.00 494.00 176,000 0
12-Aug-2022 492.00 496.00 492.00 494.00 279,600 0