Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 438.00 448.00 438.00 440.00 64,600 0
28-Dec-2021 438.00 444.00 436.00 438.00 129,100 0
27-Dec-2021 432.00 448.00 432.00 434.00 307,200 0
24-Dec-2021 436.00 440.00 430.00 432.00 148,300 0
23-Dec-2021 438.00 440.00 434.00 434.00 385,000 0
22-Dec-2021 450.00 452.00 438.00 440.00 97,800 0
21-Dec-2021 448.00 448.00 438.00 444.00 78,400 0
20-Dec-2021 450.00 450.00 438.00 448.00 65,600 0
17-Dec-2021 446.00 448.00 442.00 442.00 59,600 0
16-Dec-2021 448.00 450.00 436.00 448.00 176,900 0
15-Dec-2021 456.00 460.00 430.00 442.00 518,000 0
14-Dec-2021 462.00 462.00 448.00 456.00 584,000 0
13-Dec-2021 458.00 464.00 448.00 456.00 725,800 0
10-Dec-2021 462.00 464.00 452.00 456.00 187,900 0
09-Dec-2021 456.00 462.00 452.00 462.00 941,700 0
08-Dec-2021 454.00 458.00 452.00 456.00 171,100 0
07-Dec-2021 470.00 470.00 450.00 454.00 428,400 0
06-Dec-2021 450.00 464.00 450.00 460.00 852,100 0
03-Dec-2021 460.00 460.00 446.00 450.00 784,700 0
02-Dec-2021 430.00 466.00 430.00 458.00 2,219,300 0
01-Dec-2021 440.00 440.00 430.00 430.00 359,200 0
30-Nov-2021 418.00 444.00 414.00 438.00 636,700 0
29-Nov-2021 416.00 418.00 408.00 418.00 134,700 0
26-Nov-2021 420.00 420.00 416.00 416.00 65,600 0
25-Nov-2021 420.00 420.00 414.00 420.00 75,100 0
24-Nov-2021 422.00 422.00 414.00 420.00 237,900 0
23-Nov-2021 420.00 422.00 418.00 420.00 64,900 0
22-Nov-2021 418.00 422.00 416.00 420.00 96,200 0
19-Nov-2021 418.00 418.00 414.00 418.00 153,000 0
18-Nov-2021 420.00 422.00 418.00 418.00 28,600 0
17-Nov-2021 424.00 424.00 414.00 420.00 168,000 0
16-Nov-2021 420.00 424.00 418.00 422.00 79,600 0
15-Nov-2021 424.00 424.00 416.00 418.00 117,500 0
12-Nov-2021 424.00 424.00 418.00 422.00 293,600 0
11-Nov-2021 422.00 424.00 418.00 420.00 141,400 0
10-Nov-2021 424.00 426.00 420.00 422.00 165,600 0
09-Nov-2021 424.00 424.00 422.00 424.00 41,300 0
08-Nov-2021 426.00 426.00 420.00 424.00 143,500 0
05-Nov-2021 424.00 424.00 418.00 422.00 112,900 0
04-Nov-2021 418.00 422.00 416.00 420.00 132,800 0
03-Nov-2021 418.00 424.00 416.00 418.00 43,800 0
02-Nov-2021 424.00 424.00 408.00 414.00 611,100 0
01-Nov-2021 424.00 424.00 422.00 424.00 101,500 0
29-Oct-2021 424.00 426.00 422.00 424.00 80,100 0
28-Oct-2021 424.00 424.00 422.00 424.00 25,900 0
27-Oct-2021 426.00 426.00 422.00 424.00 285,400 0
26-Oct-2021 426.00 428.00 424.00 426.00 138,600 0
25-Oct-2021 424.00 424.00 422.00 424.00 18,400 0
22-Oct-2021 424.00 424.00 420.00 422.00 198,600 0
21-Oct-2021 426.00 428.00 422.00 422.00 99,000 0
19-Oct-2021 428.00 428.00 426.00 426.00 42,600 0
18-Oct-2021 426.00 426.00 422.00 426.00 190,500 0
15-Oct-2021 424.00 432.00 420.00 426.00 591,200 0