Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
06-May-2025 550.00 550.00 530.00 545.00 14,700 0
05-May-2025 535.00 540.00 530.00 540.00 49,700 0
02-May-2025 520.00 550.00 515.00 550.00 1,068,300 0
30-Apr-2025 505.00 515.00 496.00 515.00 247,300 0
29-Apr-2025 490.00 500.00 490.00 500.00 10,500 0
28-Apr-2025 500.00 500.00 488.00 498.00 81,100 0
25-Apr-2025 510.00 510.00 496.00 498.00 15,700 0
24-Apr-2025 498.00 500.00 498.00 498.00 20,000 0
23-Apr-2025 500.00 500.00 490.00 498.00 2,100 0
22-Apr-2025 500.00 510.00 486.00 488.00 69,300 0
21-Apr-2025 510.00 510.00 500.00 500.00 16,700 0
17-Apr-2025 500.00 505.00 500.00 505.00 6,000 0
16-Apr-2025 500.00 510.00 500.00 500.00 300 0
15-Apr-2025 505.00 510.00 500.00 505.00 5,400 0
14-Apr-2025 510.00 510.00 500.00 505.00 2,100 0
11-Apr-2025 486.00 505.00 486.00 505.00 600 0
10-Apr-2025 496.00 500.00 486.00 500.00 86,000 0
09-Apr-2025 510.00 510.00 492.00 496.00 35,300 0
08-Apr-2025 540.00 540.00 466.00 484.00 887,700 0
27-Mar-2025 545.00 545.00 540.00 545.00 500 0
26-Mar-2025 535.00 540.00 535.00 535.00 611,700 0
25-Mar-2025 555.00 555.00 535.00 540.00 6,700 0
24-Mar-2025 535.00 555.00 535.00 540.00 1,568,100 0
21-Mar-2025 545.00 545.00 535.00 535.00 49,700 0
20-Mar-2025 550.00 550.00 535.00 545.00 23,700 0
19-Mar-2025 550.00 550.00 535.00 535.00 20,800 0
18-Mar-2025 540.00 545.00 530.00 535.00 106,100 0
17-Mar-2025 545.00 545.00 540.00 540.00 117,700 0
14-Mar-2025 555.00 555.00 540.00 550.00 23,300 0
13-Mar-2025 555.00 555.00 545.00 555.00 103,900 0
12-Mar-2025 535.00 555.00 535.00 555.00 1,519,000 0
11-Mar-2025 535.00 540.00 530.00 540.00 37,700 0
10-Mar-2025 545.00 545.00 535.00 535.00 20,200 0
07-Mar-2025 545.00 545.00 535.00 545.00 5,400 0
06-Mar-2025 535.00 550.00 500.00 545.00 3,071,700 0
05-Mar-2025 540.00 540.00 535.00 540.00 341,300 0
04-Mar-2025 540.00 540.00 540.00 540.00 6,300 0
03-Mar-2025 535.00 540.00 530.00 540.00 68,200 0
28-Feb-2025 545.00 545.00 535.00 545.00 93,000 0
27-Feb-2025 545.00 545.00 540.00 545.00 251,200 0
26-Feb-2025 535.00 550.00 535.00 550.00 1,653,100 0
25-Feb-2025 540.00 540.00 535.00 540.00 680,700 0
24-Feb-2025 535.00 555.00 530.00 545.00 2,124,800 0
21-Feb-2025 545.00 580.00 540.00 545.00 1,127,300 0
20-Feb-2025 540.00 550.00 530.00 550.00 582,200 0
19-Feb-2025 530.00 535.00 530.00 535.00 700 0
18-Feb-2025 530.00 545.00 530.00 545.00 1,900 0
17-Feb-2025 525.00 545.00 525.00 545.00 2,300 0
14-Feb-2025 540.00 540.00 525.00 540.00 4,100 0
13-Feb-2025 525.00 540.00 525.00 540.00 500 0
12-Feb-2025 545.00 545.00 545.00 545.00 0 0
11-Feb-2025 530.00 545.00 530.00 545.00 500 0
10-Feb-2025 525.00 545.00 525.00 545.00 8,700 0
07-Feb-2025 525.00 535.00 525.00 535.00 1,400 0
06-Feb-2025 540.00 545.00 525.00 535.00 13,900 0
05-Feb-2025 555.00 555.00 520.00 540.00 27,600 0
04-Feb-2025 555.00 555.00 530.00 540.00 4,500 0
03-Feb-2025 530.00 540.00 530.00 540.00 1,700 0
31-Jan-2025 545.00 545.00 525.00 545.00 8,100 0
30-Jan-2025 520.00 550.00 520.00 545.00 931,800 0
24-Jan-2025 525.00 525.00 520.00 520.00 22,100 0
23-Jan-2025 525.00 525.00 520.00 525.00 71,600 0
22-Jan-2025 535.00 540.00 535.00 535.00 256,600 0
21-Jan-2025 535.00 545.00 520.00 535.00 17,400 0
20-Jan-2025 520.00 540.00 515.00 535.00 118,900 0
17-Jan-2025 515.00 520.00 515.00 520.00 6,400 0
16-Jan-2025 525.00 525.00 515.00 515.00 35,800 0
15-Jan-2025 525.00 530.00 500.00 525.00 167,100 0
14-Jan-2025 520.00 535.00 520.00 535.00 2,100 0
13-Jan-2025 535.00 540.00 530.00 540.00 1,100 0
10-Jan-2025 540.00 545.00 540.00 540.00 202,600 0
09-Jan-2025 510.00 540.00 510.00 540.00 14,100 0
08-Jan-2025 520.00 530.00 520.00 530.00 3,000 0
07-Jan-2025 520.00 520.00 520.00 520.00 5,400 0
06-Jan-2025 530.00 530.00 520.00 520.00 5,600 0
03-Jan-2025 535.00 535.00 525.00 525.00 1,400 0
02-Jan-2025 540.00 540.00 535.00 535.00 27,500 0
30-Dec-2024 520.00 540.00 520.00 540.00 900 0
27-Dec-2024 525.00 525.00 520.00 520.00 4,900 0
24-Dec-2024 515.00 530.00 510.00 525.00 23,300 0
23-Dec-2024 545.00 545.00 510.00 540.00 25,900 0
20-Dec-2024 520.00 545.00 520.00 545.00 26,500 0
19-Dec-2024 560.00 560.00 500.00 515.00 53,300 0
18-Dec-2024 520.00 555.00 520.00 550.00 856,900 0
17-Dec-2024 515.00 515.00 510.00 515.00 361,200 0
16-Dec-2024 530.00 530.00 505.00 515.00 20,100 0
13-Dec-2024 515.00 525.00 505.00 505.00 9,000 0
12-Dec-2024 505.00 520.00 505.00 510.00 6,500 0
11-Dec-2024 520.00 520.00 510.00 510.00 60,500 0
10-Dec-2024 515.00 520.00 505.00 520.00 11,400 0
09-Dec-2024 505.00 510.00 505.00 510.00 16,600 0
06-Dec-2024 505.00 530.00 505.00 505.00 6,900 0
05-Dec-2024 530.00 530.00 530.00 530.00 200 0
04-Dec-2024 530.00 530.00 530.00 530.00 100 0
03-Dec-2024 530.00 530.00 500.00 530.00 408,700 0
02-Dec-2024 525.00 530.00 500.00 510.00 42,600 0
29-Nov-2024 540.00 540.00 505.00 525.00 4,400 0
28-Nov-2024 500.00 540.00 500.00 535.00 294,300 0
26-Nov-2024 500.00 500.00 500.00 500.00 100 0
25-Nov-2024 505.00 505.00 505.00 505.00 82,800 0