Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 426.00 426.00 418.00 424.00 246,900 0
13-Oct-2021 422.00 426.00 422.00 422.00 112,000 0
12-Oct-2021 424.00 426.00 422.00 422.00 280,500 0
11-Oct-2021 422.00 426.00 422.00 424.00 84,800 0
08-Oct-2021 422.00 422.00 418.00 422.00 243,100 0
07-Oct-2021 422.00 424.00 420.00 422.00 178,100 0
06-Oct-2021 422.00 424.00 420.00 422.00 172,400 0
05-Oct-2021 424.00 424.00 418.00 422.00 182,000 0
04-Oct-2021 424.00 424.00 420.00 422.00 104,100 0
01-Oct-2021 424.00 424.00 422.00 424.00 119,500 0
30-Sep-2021 424.00 426.00 422.00 424.00 97,800 0
29-Sep-2021 426.00 426.00 422.00 424.00 71,200 0
28-Sep-2021 428.00 428.00 422.00 424.00 75,500 0
27-Sep-2021 424.00 428.00 420.00 428.00 250,000 0
24-Sep-2021 424.00 426.00 422.00 424.00 118,600 0
23-Sep-2021 422.00 426.00 420.00 424.00 339,600 0
22-Sep-2021 428.00 428.00 422.00 424.00 70,300 0
21-Sep-2021 424.00 426.00 422.00 424.00 18,200 0
20-Sep-2021 422.00 432.00 422.00 422.00 91,600 0
17-Sep-2021 422.00 432.00 422.00 424.00 304,700 0
16-Sep-2021 426.00 430.00 422.00 422.00 171,100 0
15-Sep-2021 424.00 426.00 424.00 426.00 188,600 0
14-Sep-2021 426.00 426.00 420.00 424.00 127,500 0
13-Sep-2021 426.00 428.00 424.00 426.00 154,800 0
10-Sep-2021 428.00 428.00 420.00 426.00 215,800 0
09-Sep-2021 430.00 430.00 424.00 428.00 7,600 0
08-Sep-2021 430.00 430.00 422.00 430.00 151,600 0
07-Sep-2021 428.00 430.00 428.00 430.00 70,200 0
06-Sep-2021 430.00 430.00 426.00 428.00 69,400 0
03-Sep-2021 430.00 430.00 426.00 426.00 169,600 0
02-Sep-2021 428.00 430.00 426.00 426.00 280,800 0
01-Sep-2021 430.00 430.00 426.00 428.00 407,100 0
31-Aug-2021 434.00 434.00 428.00 430.00 195,000 0
30-Aug-2021 430.00 438.00 424.00 434.00 1,365,800 0
27-Aug-2021 428.00 434.00 428.00 430.00 60,600 0
26-Aug-2021 432.00 444.00 428.00 428.00 131,100 0
25-Aug-2021 430.00 448.00 428.00 428.00 73,600 0
24-Aug-2021 426.00 448.00 426.00 430.00 465,200 0
23-Aug-2021 424.00 432.00 424.00 426.00 373,400 0
20-Aug-2021 430.00 432.00 424.00 424.00 117,900 0
19-Aug-2021 428.00 434.00 426.00 432.00 184,500 0
18-Aug-2021 434.00 434.00 424.00 428.00 207,900 0
16-Aug-2021 436.00 436.00 426.00 432.00 292,100 0
13-Aug-2021 434.00 436.00 428.00 434.00 229,800 0
12-Aug-2021 436.00 436.00 428.00 430.00 238,400 0
10-Aug-2021 436.00 436.00 408.00 434.00 333,500 0
09-Aug-2021 436.00 440.00 432.00 436.00 131,200 0