Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
10-Dec-2025 635.00 640.00 590.00 600.00 1,071,600 0
09-Dec-2025 650.00 675.00 620.00 635.00 2,414,300 0
08-Dec-2025 660.00 660.00 625.00 650.00 1,199,400 0
05-Dec-2025 675.00 675.00 640.00 660.00 831,300 0
04-Dec-2025 640.00 675.00 615.00 670.00 984,500 0
03-Dec-2025 705.00 715.00 645.00 650.00 2,850,200 0
02-Dec-2025 740.00 775.00 650.00 695.00 5,550,300 0
01-Dec-2025 590.00 735.00 580.00 735.00 9,199,400 0
28-Nov-2025 610.00 610.00 580.00 590.00 637,100 0
27-Nov-2025 560.00 610.00 555.00 610.00 1,747,600 0
26-Nov-2025 555.00 560.00 545.00 560.00 335,600 0
25-Nov-2025 560.00 560.00 540.00 555.00 426,200 0
24-Nov-2025 505.00 560.00 505.00 555.00 1,773,900 0
21-Nov-2025 500.00 500.00 498.00 500.00 17,100 0
20-Nov-2025 505.00 510.00 500.00 505.00 25,300 0
19-Nov-2025 500.00 505.00 500.00 505.00 4,500 0
18-Nov-2025 505.00 505.00 500.00 500.00 803,400 0
17-Nov-2025 500.00 500.00 498.00 500.00 98,100 0
14-Nov-2025 500.00 500.00 500.00 500.00 700 0
13-Nov-2025 500.00 500.00 498.00 500.00 3,500 0
12-Nov-2025 500.00 500.00 498.00 500.00 6,800 0
11-Nov-2025 505.00 505.00 496.00 505.00 31,200 0
10-Nov-2025 505.00 505.00 500.00 505.00 4,700 0
07-Nov-2025 500.00 510.00 500.00 505.00 17,200 0
06-Nov-2025 505.00 510.00 500.00 500.00 32,300 0
05-Nov-2025 505.00 505.00 500.00 500.00 5,200 0
04-Nov-2025 505.00 505.00 500.00 505.00 16,900 0
03-Nov-2025 510.00 510.00 505.00 505.00 25,700 0
31-Oct-2025 505.00 515.00 500.00 510.00 587,600 0
30-Oct-2025 505.00 505.00 500.00 500.00 25,300 0
29-Oct-2025 500.00 505.00 500.00 500.00 16,400 0
28-Oct-2025 498.00 500.00 498.00 500.00 17,800 0
27-Oct-2025 500.00 505.00 498.00 498.00 12,100 0
24-Oct-2025 500.00 500.00 498.00 500.00 343,300 0
23-Oct-2025 500.00 500.00 496.00 496.00 29,800 0
22-Oct-2025 500.00 500.00 498.00 500.00 37,800 0
21-Oct-2025 500.00 505.00 500.00 505.00 3,000 0
20-Oct-2025 500.00 505.00 500.00 500.00 2,200 0
17-Oct-2025 498.00 500.00 498.00 500.00 4,100 0
16-Oct-2025 498.00 505.00 498.00 500.00 2,800 0
15-Oct-2025 510.00 510.00 498.00 498.00 6,100 0
14-Oct-2025 510.00 515.00 490.00 510.00 88,900 0
13-Oct-2025 515.00 515.00 500.00 510.00 413,200 0
10-Oct-2025 510.00 520.00 510.00 515.00 5,400 0
09-Oct-2025 515.00 515.00 505.00 510.00 16,100 0
08-Oct-2025 515.00 515.00 510.00 510.00 9,400 0
07-Oct-2025 525.00 525.00 510.00 510.00 19,200 0
06-Oct-2025 525.00 530.00 510.00 515.00 22,400 0
03-Oct-2025 525.00 525.00 510.00 510.00 54,500 0
02-Oct-2025 515.00 530.00 510.00 525.00 31,800 0
01-Oct-2025 515.00 525.00 515.00 515.00 35,800 0
30-Sep-2025 520.00 530.00 510.00 515.00 279,700 0
29-Sep-2025 515.00 520.00 510.00 515.00 5,500 0
26-Sep-2025 520.00 520.00 510.00 515.00 27,800 0
25-Sep-2025 520.00 520.00 510.00 515.00 6,000 0
24-Sep-2025 525.00 525.00 515.00 515.00 39,500 0
23-Sep-2025 530.00 530.00 520.00 520.00 34,100 0
22-Sep-2025 510.00 520.00 510.00 520.00 21,900 0
19-Sep-2025 515.00 520.00 510.00 510.00 60,700 0
18-Sep-2025 520.00 520.00 510.00 510.00 10,600 0
17-Sep-2025 530.00 530.00 515.00 515.00 26,500 0
16-Sep-2025 525.00 525.00 515.00 520.00 20,200 0
15-Sep-2025 510.00 525.00 510.00 515.00 15,200 0
12-Sep-2025 510.00 510.00 510.00 510.00 0 0
11-Sep-2025 515.00 520.00 510.00 510.00 36,400 0
10-Sep-2025 515.00 520.00 515.00 515.00 8,700 0
09-Sep-2025 515.00 515.00 510.00 510.00 23,000 0
08-Sep-2025 525.00 525.00 510.00 520.00 8,700 0
04-Sep-2025 515.00 525.00 510.00 525.00 28,300 0
03-Sep-2025 525.00 525.00 515.00 525.00 36,200 0
02-Sep-2025 530.00 530.00 515.00 520.00 8,100 0
01-Sep-2025 520.00 530.00 510.00 520.00 34,000 0
29-Aug-2025 530.00 530.00 510.00 520.00 16,900 0
28-Aug-2025 535.00 535.00 510.00 530.00 271,300 0
27-Aug-2025 535.00 535.00 535.00 535.00 20,600 0
26-Aug-2025 535.00 545.00 535.00 535.00 17,300 0
25-Aug-2025 540.00 545.00 535.00 535.00 9,300 0
22-Aug-2025 535.00 540.00 525.00 540.00 21,700 0
21-Aug-2025 550.00 550.00 535.00 535.00 22,200 0
20-Aug-2025 545.00 550.00 530.00 550.00 301,600 0
19-Aug-2025 555.00 555.00 550.00 550.00 12,200 0
15-Aug-2025 555.00 555.00 555.00 555.00 1,600 0
14-Aug-2025 545.00 545.00 540.00 545.00 3,100 0
13-Aug-2025 555.00 555.00 540.00 545.00 23,200 0
12-Aug-2025 560.00 560.00 550.00 555.00 33,000 0
11-Aug-2025 555.00 560.00 555.00 560.00 10,400 0
08-Aug-2025 550.00 555.00 545.00 550.00 1,800 0
07-Aug-2025 555.00 555.00 550.00 555.00 4,400 0
06-Aug-2025 555.00 555.00 545.00 555.00 1,800 0
05-Aug-2025 540.00 560.00 540.00 555.00 315,500 0
04-Aug-2025 545.00 555.00 540.00 555.00 23,000 0
01-Aug-2025 560.00 560.00 560.00 560.00 100 0
31-Jul-2025 560.00 560.00 555.00 560.00 4,400 0
30-Jul-2025 560.00 560.00 550.00 555.00 400 0
29-Jul-2025 555.00 560.00 540.00 545.00 60,600 0
28-Jul-2025 565.00 565.00 540.00 565.00 410,400 0
25-Jul-2025 565.00 565.00 565.00 565.00 100 0
24-Jul-2025 570.00 570.00 550.00 550.00 49,900 0
23-Jul-2025 575.00 575.00 570.00 570.00 200 0
22-Jul-2025 570.00 570.00 570.00 570.00 1,500 0