Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 492.00 496.00 490.00 492.00 164,500 0
10-Aug-2022 490.00 496.00 490.00 492.00 60,600 0
09-Aug-2022 488.00 492.00 488.00 490.00 156,300 0
08-Aug-2022 496.00 498.00 484.00 488.00 1,114,700 0
05-Aug-2022 494.00 498.00 494.00 496.00 160,900 0
04-Aug-2022 500.00 500.00 494.00 494.00 91,200 0
03-Aug-2022 500.00 500.00 492.00 496.00 306,100 0
02-Aug-2022 500.00 505.00 494.00 500.00 653,400 0
01-Aug-2022 498.00 505.00 494.00 500.00 433,500 0
29-Jul-2022 494.00 505.00 492.00 492.00 980,900 0
28-Jul-2022 496.00 500.00 494.00 494.00 308,400 0
27-Jul-2022 500.00 500.00 496.00 496.00 361,500 0
26-Jul-2022 510.00 510.00 498.00 498.00 468,600 0
25-Jul-2022 498.00 510.00 498.00 510.00 156,000 0
22-Jul-2022 505.00 510.00 498.00 500.00 320,400 0
21-Jul-2022 520.00 520.00 500.00 500.00 297,000 0
20-Jul-2022 505.00 530.00 505.00 510.00 391,100 0
19-Jul-2022 498.00 510.00 498.00 505.00 105,000 0
18-Jul-2022 496.00 505.00 496.00 498.00 73,700 0
15-Jul-2022 498.00 510.00 496.00 496.00 55,200 0
14-Jul-2022 515.00 515.00 494.00 498.00 216,600 0
13-Jul-2022 520.00 520.00 496.00 498.00 254,400 0
12-Jul-2022 498.00 515.00 492.00 505.00 548,200 0
11-Jul-2022 510.00 515.00 490.00 498.00 947,700 0
08-Jul-2022 525.00 540.00 494.00 505.00 1,071,700 0
07-Jul-2022 540.00 555.00 510.00 530.00 482,900 0
06-Jul-2022 540.00 560.00 525.00 540.00 475,900 0
05-Jul-2022 525.00 550.00 525.00 540.00 252,800 0
04-Jul-2022 550.00 555.00 515.00 525.00 1,334,600 0
01-Jul-2022 560.00 560.00 525.00 550.00 656,600 0
30-Jun-2022 525.00 560.00 515.00 560.00 1,163,300 0
29-Jun-2022 535.00 560.00 515.00 530.00 475,400 0
28-Jun-2022 500.00 580.00 500.00 535.00 3,190,100 0
27-Jun-2022 670.00 670.00 535.00 535.00 1,299,000 0
24-Jun-2022 458.00 570.00 456.00 570.00 9,593,600 0
23-Jun-2022 470.00 476.00 454.00 456.00 316,300 0
22-Jun-2022 474.00 490.00 466.00 470.00 333,200 0
21-Jun-2022 480.00 486.00 470.00 474.00 507,600 0
20-Jun-2022 456.00 492.00 454.00 480.00 1,582,500 0
17-Jun-2022 454.00 468.00 448.00 454.00 402,900 0
16-Jun-2022 462.00 462.00 450.00 454.00 144,600 0
15-Jun-2022 458.00 468.00 442.00 450.00 923,300 0
14-Jun-2022 480.00 490.00 450.00 458.00 3,395,400 0
13-Jun-2022 464.00 494.00 464.00 480.00 3,279,700 0
10-Jun-2022 460.00 460.00 450.00 460.00 269,200 0
09-Jun-2022 460.00 468.00 450.00 460.00 495,400 0
08-Jun-2022 458.00 470.00 456.00 460.00 151,600 0