Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 410.00 410.00 406.00 406.00 35,700 0
09-Mar-2022 400.00 410.00 400.00 408.00 76,600 0
08-Mar-2022 410.00 410.00 400.00 400.00 135,600 0
07-Mar-2022 412.00 414.00 404.00 410.00 224,200 0
04-Mar-2022 410.00 416.00 410.00 412.00 114,100 0
02-Mar-2022 414.00 416.00 410.00 410.00 100,500 0
01-Mar-2022 408.00 418.00 406.00 412.00 141,300 0
25-Feb-2022 404.00 414.00 404.00 408.00 62,800 0
24-Feb-2022 414.00 422.00 404.00 404.00 299,000 0
23-Feb-2022 414.00 416.00 410.00 414.00 227,800 0
22-Feb-2022 418.00 422.00 414.00 414.00 227,100 0
21-Feb-2022 420.00 422.00 418.00 418.00 128,200 0
18-Feb-2022 424.00 424.00 394.00 418.00 723,900 0
17-Feb-2022 426.00 426.00 422.00 422.00 20,000 0
16-Feb-2022 418.00 424.00 418.00 422.00 41,300 0
15-Feb-2022 420.00 424.00 418.00 418.00 116,100 0
14-Feb-2022 420.00 424.00 420.00 422.00 186,300 0
11-Feb-2022 434.00 434.00 414.00 418.00 559,100 0
10-Feb-2022 436.00 436.00 430.00 434.00 77,600 0
09-Feb-2022 434.00 436.00 430.00 436.00 82,200 0
08-Feb-2022 424.00 440.00 424.00 434.00 94,700 0
07-Feb-2022 428.00 428.00 420.00 428.00 117,100 0
04-Feb-2022 428.00 428.00 420.00 420.00 68,400 0
03-Feb-2022 430.00 430.00 426.00 428.00 13,800 0
02-Feb-2022 430.00 430.00 424.00 430.00 63,300 0
31-Jan-2022 422.00 432.00 422.00 430.00 131,200 0
28-Jan-2022 428.00 428.00 418.00 422.00 133,400 0
27-Jan-2022 422.00 428.00 418.00 428.00 40,800 0
26-Jan-2022 428.00 428.00 418.00 428.00 72,700 0
25-Jan-2022 424.00 426.00 418.00 420.00 117,000 0
24-Jan-2022 424.00 430.00 418.00 424.00 50,100 0
21-Jan-2022 428.00 430.00 418.00 424.00 425,500 0
20-Jan-2022 428.00 428.00 416.00 424.00 700,400 0
19-Jan-2022 430.00 430.00 420.00 430.00 636,200 0
18-Jan-2022 432.00 440.00 426.00 428.00 144,700 0
17-Jan-2022 440.00 440.00 422.00 430.00 253,300 0
14-Jan-2022 438.00 440.00 432.00 438.00 39,400 0
13-Jan-2022 438.00 440.00 432.00 434.00 138,900 0
12-Jan-2022 444.00 444.00 434.00 438.00 143,900 0
11-Jan-2022 444.00 444.00 436.00 436.00 65,700 0
10-Jan-2022 446.00 446.00 438.00 444.00 117,700 0
07-Jan-2022 442.00 446.00 438.00 444.00 75,700 0
06-Jan-2022 444.00 444.00 438.00 438.00 58,400 0
05-Jan-2022 440.00 444.00 436.00 444.00 166,000 0
04-Jan-2022 438.00 442.00 432.00 440.00 153,400 0
03-Jan-2022 440.00 442.00 432.00 438.00 109,500 0
30-Dec-2021 440.00 442.00 438.00 440.00 83,000 0