Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
21-Jul-2025 570.00 570.00 555.00 560.00 1,600 0
18-Jul-2025 565.00 570.00 555.00 555.00 19,800 0
17-Jul-2025 560.00 575.00 550.00 575.00 205,300 0
16-Jul-2025 575.00 580.00 575.00 575.00 2,200 0
15-Jul-2025 570.00 575.00 560.00 575.00 16,100 0
14-Jul-2025 570.00 575.00 565.00 565.00 26,400 0
11-Jul-2025 585.00 585.00 580.00 580.00 4,700 0
10-Jul-2025 585.00 585.00 585.00 585.00 300 0
09-Jul-2025 585.00 590.00 575.00 585.00 1,400 0
08-Jul-2025 575.00 585.00 575.00 585.00 300 0
07-Jul-2025 575.00 585.00 570.00 585.00 700 0
04-Jul-2025 580.00 590.00 580.00 590.00 600 0
03-Jul-2025 575.00 580.00 570.00 580.00 10,200 0
02-Jul-2025 580.00 580.00 580.00 580.00 100 0
01-Jul-2025 575.00 575.00 570.00 570.00 30,300 0
30-Jun-2025 575.00 590.00 575.00 585.00 2,700 0
26-Jun-2025 585.00 590.00 570.00 590.00 14,000 0
25-Jun-2025 580.00 600.00 580.00 595.00 15,400 0
24-Jun-2025 580.00 580.00 570.00 580.00 8,100 0
23-Jun-2025 580.00 580.00 580.00 580.00 11,000 0
20-Jun-2025 580.00 585.00 580.00 585.00 49,800 0
19-Jun-2025 580.00 585.00 580.00 580.00 16,400 0
18-Jun-2025 605.00 605.00 585.00 600.00 3,600 0
17-Jun-2025 600.00 600.00 585.00 590.00 4,300 0
16-Jun-2025 605.00 605.00 590.00 600.00 2,600 0
13-Jun-2025 580.00 605.00 580.00 605.00 174,400 0
12-Jun-2025 600.00 600.00 575.00 600.00 293,700 0
11-Jun-2025 600.00 605.00 580.00 600.00 16,200 0
10-Jun-2025 600.00 605.00 580.00 605.00 138,100 0
05-Jun-2025 605.00 605.00 580.00 600.00 43,800 0
04-Jun-2025 550.00 605.00 535.00 600.00 1,507,100 0
03-Jun-2025 540.00 550.00 530.00 545.00 89,700 0
02-Jun-2025 540.00 550.00 525.00 540.00 644,800 0
28-May-2025 535.00 555.00 535.00 535.00 900 0
27-May-2025 560.00 560.00 540.00 555.00 5,700 0
26-May-2025 550.00 560.00 535.00 550.00 586,300 0
23-May-2025 535.00 540.00 535.00 535.00 300 0
22-May-2025 530.00 550.00 530.00 530.00 11,500 0
21-May-2025 535.00 535.00 530.00 535.00 76,000 0
20-May-2025 545.00 545.00 535.00 540.00 900 0
19-May-2025 535.00 545.00 530.00 545.00 18,100 0
16-May-2025 540.00 540.00 535.00 540.00 3,200 0
15-May-2025 550.00 550.00 540.00 540.00 4,000 0
14-May-2025 530.00 550.00 525.00 550.00 831,000 0
09-May-2025 530.00 540.00 520.00 535.00 115,900 0
08-May-2025 540.00 540.00 535.00 540.00 3,600 0
07-May-2025 545.00 545.00 535.00 540.00 8,100 0
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