Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 452.00 464.00 446.00 458.00 279,500 0
06-Jun-2022 464.00 478.00 452.00 452.00 628,900 0
03-Jun-2022 442.00 480.00 438.00 464.00 1,928,100 0
02-Jun-2022 436.00 446.00 432.00 440.00 439,700 0
31-May-2022 438.00 438.00 430.00 436.00 112,300 0
30-May-2022 432.00 438.00 432.00 436.00 116,100 0
27-May-2022 436.00 440.00 430.00 432.00 566,700 0
25-May-2022 440.00 440.00 434.00 436.00 91,200 0
24-May-2022 438.00 440.00 430.00 438.00 211,300 0
23-May-2022 434.00 444.00 434.00 436.00 216,200 0
20-May-2022 426.00 440.00 426.00 434.00 226,200 0
19-May-2022 426.00 432.00 424.00 426.00 99,300 0
18-May-2022 426.00 426.00 422.00 426.00 124,200 0
17-May-2022 430.00 432.00 420.00 426.00 251,100 0
13-May-2022 426.00 434.00 426.00 428.00 13,600 0
12-May-2022 436.00 438.00 422.00 426.00 216,800 0
11-May-2022 426.00 438.00 420.00 432.00 522,200 0
10-May-2022 424.00 436.00 420.00 426.00 192,000 0
09-May-2022 434.00 434.00 422.00 424.00 181,000 0
28-Apr-2022 430.00 442.00 426.00 432.00 70,500 0
27-Apr-2022 424.00 430.00 422.00 430.00 171,700 0
26-Apr-2022 420.00 426.00 418.00 426.00 23,300 0
25-Apr-2022 424.00 430.00 418.00 420.00 216,300 0
22-Apr-2022 424.00 434.00 416.00 424.00 329,200 0
21-Apr-2022 430.00 442.00 418.00 424.00 433,900 0
20-Apr-2022 440.00 440.00 428.00 430.00 45,700 0
19-Apr-2022 438.00 444.00 430.00 436.00 242,700 0
18-Apr-2022 436.00 438.00 430.00 438.00 193,500 0
14-Apr-2022 428.00 448.00 428.00 430.00 159,900 0
13-Apr-2022 428.00 434.00 426.00 428.00 53,100 0
12-Apr-2022 436.00 436.00 422.00 428.00 536,400 0
11-Apr-2022 438.00 444.00 432.00 434.00 264,900 0
08-Apr-2022 432.00 440.00 430.00 438.00 176,700 0
07-Apr-2022 450.00 450.00 440.00 442.00 193,600 0
06-Apr-2022 448.00 456.00 446.00 450.00 228,200 0
05-Apr-2022 444.00 452.00 444.00 446.00 216,900 0
04-Apr-2022 442.00 464.00 436.00 444.00 1,538,200 0
01-Apr-2022 416.00 462.00 416.00 436.00 1,569,500 0
31-Mar-2022 418.00 420.00 412.00 420.00 215,400 0
30-Mar-2022 416.00 420.00 414.00 418.00 83,900 0
29-Mar-2022 416.00 416.00 412.00 416.00 32,700 0
28-Mar-2022 416.00 418.00 416.00 416.00 13,000 0
25-Mar-2022 414.00 418.00 410.00 418.00 65,300 0
24-Mar-2022 418.00 418.00 412.00 414.00 52,700 0
23-Mar-2022 416.00 416.00 410.00 414.00 72,600 0
22-Mar-2022 414.00 416.00 412.00 416.00 26,300 0
21-Mar-2022 414.00 416.00 412.00 414.00 26,200 0
18-Mar-2022 414.00 414.00 412.00 414.00 4,800 0
17-Mar-2022 412.00 418.00 412.00 416.00 52,600 0
16-Mar-2022 408.00 412.00 408.00 412.00 15,000 0
15-Mar-2022 416.00 418.00 408.00 408.00 61,200 0
14-Mar-2022 410.00 440.00 408.00 420.00 463,500 0
11-Mar-2022 406.00 414.00 406.00 408.00 65,600 0