Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
22-Nov-2024 498.00 505.00 498.00 505.00 21,800 0
21-Nov-2024 500.00 500.00 498.00 498.00 480,000 0
20-Nov-2024 505.00 505.00 498.00 498.00 270,300 0
19-Nov-2024 496.00 505.00 496.00 505.00 10,600 0
18-Nov-2024 500.00 505.00 498.00 498.00 2,200 0
15-Nov-2024 500.00 500.00 498.00 500.00 37,000 0
14-Nov-2024 498.00 500.00 496.00 500.00 10,500 0
13-Nov-2024 498.00 505.00 498.00 498.00 2,700 0
12-Nov-2024 498.00 505.00 498.00 505.00 400 0
11-Nov-2024 500.00 500.00 498.00 498.00 57,000 0
08-Nov-2024 498.00 500.00 498.00 500.00 18,200 0
07-Nov-2024 500.00 500.00 498.00 500.00 28,100 0
06-Nov-2024 505.00 505.00 500.00 500.00 120,700 0
05-Nov-2024 500.00 505.00 500.00 500.00 244,600 0
04-Nov-2024 500.00 510.00 500.00 500.00 263,300 0
01-Nov-2024 505.00 515.00 500.00 500.00 58,700 0
31-Oct-2024 510.00 545.00 500.00 510.00 433,400 0
30-Oct-2024 500.00 510.00 500.00 505.00 953,700 0
29-Oct-2024 496.00 500.00 496.00 500.00 287,400 0
28-Oct-2024 505.00 505.00 500.00 505.00 3,300 0
25-Oct-2024 500.00 500.00 496.00 500.00 176,500 0
24-Oct-2024 500.00 500.00 500.00 500.00 102,400 0
23-Oct-2024 500.00 500.00 494.00 500.00 71,100 0
22-Oct-2024 505.00 505.00 500.00 500.00 29,900 0
21-Oct-2024 498.00 500.00 498.00 500.00 22,700 0
18-Oct-2024 500.00 505.00 498.00 500.00 24,700 0
17-Oct-2024 500.00 500.00 500.00 500.00 100 0
16-Oct-2024 510.00 510.00 510.00 510.00 100 0
15-Oct-2024 510.00 510.00 496.00 496.00 3,500 0
14-Oct-2024 500.00 500.00 498.00 500.00 12,800 0
11-Oct-2024 498.00 505.00 498.00 505.00 1,200 0
10-Oct-2024 500.00 505.00 498.00 505.00 51,000 0
09-Oct-2024 494.00 505.00 494.00 505.00 800 0
08-Oct-2024 500.00 500.00 498.00 500.00 5,900 0
07-Oct-2024 500.00 505.00 494.00 500.00 3,300 0
04-Oct-2024 494.00 500.00 494.00 500.00 30,400 0
03-Oct-2024 498.00 498.00 494.00 498.00 1,200 0
02-Oct-2024 496.00 500.00 492.00 492.00 12,600 0
01-Oct-2024 494.00 500.00 492.00 500.00 313,600 0
30-Sep-2024 494.00 500.00 492.00 492.00 270,800 0
27-Sep-2024 492.00 494.00 488.00 494.00 263,000 0
26-Sep-2024 494.00 494.00 492.00 492.00 36,100 0
25-Sep-2024 498.00 498.00 494.00 494.00 5,800 0
24-Sep-2024 494.00 496.00 494.00 496.00 4,500 0
23-Sep-2024 496.00 496.00 492.00 494.00 32,800 0
20-Sep-2024 496.00 500.00 494.00 496.00 16,100 0
19-Sep-2024 496.00 496.00 496.00 496.00 600 0
18-Sep-2024 500.00 500.00 496.00 496.00 50,200 0
17-Sep-2024 505.00 505.00 498.00 498.00 2,300 0
13-Sep-2024 505.00 505.00 500.00 500.00 300 0
12-Sep-2024 498.00 500.00 494.00 500.00 304,000 0
11-Sep-2024 505.00 525.00 492.00 498.00 295,700 0
10-Sep-2024 505.00 505.00 496.00 496.00 21,600 0
09-Sep-2024 500.00 505.00 496.00 500.00 66,400 0
06-Sep-2024 500.00 500.00 500.00 500.00 267,900 0
05-Sep-2024 496.00 505.00 496.00 505.00 141,600 0
04-Sep-2024 496.00 498.00 496.00 496.00 9,900 0
03-Sep-2024 500.00 500.00 496.00 496.00 2,500 0
02-Sep-2024 496.00 500.00 496.00 500.00 976,800 0
30-Aug-2024 500.00 500.00 500.00 500.00 800 0
29-Aug-2024 498.00 500.00 496.00 500.00 724,600 0
28-Aug-2024 500.00 500.00 498.00 498.00 84,500 0
27-Aug-2024 500.00 500.00 498.00 498.00 4,200 0
26-Aug-2024 500.00 500.00 498.00 498.00 103,800 0
23-Aug-2024 505.00 505.00 498.00 500.00 26,800 0
22-Aug-2024 500.00 510.00 496.00 505.00 19,300 0
21-Aug-2024 500.00 500.00 500.00 500.00 25,800 0
20-Aug-2024 500.00 505.00 500.00 500.00 151,000 0
19-Aug-2024 510.00 510.00 498.00 500.00 28,900 0
16-Aug-2024 500.00 510.00 494.00 510.00 93,800 0
15-Aug-2024 505.00 505.00 494.00 505.00 167,400 0
14-Aug-2024 492.00 505.00 492.00 500.00 469,500 0
13-Aug-2024 490.00 496.00 490.00 496.00 281,100 0
12-Aug-2024 498.00 498.00 490.00 498.00 182,100 0
09-Aug-2024 496.00 498.00 492.00 496.00 77,700 0
08-Aug-2024 505.00 505.00 482.00 490.00 331,700 0
07-Aug-2024 500.00 500.00 486.00 500.00 889,900 0
06-Aug-2024 490.00 500.00 490.00 500.00 7,900 0
05-Aug-2024 500.00 500.00 488.00 490.00 35,300 0
02-Aug-2024 494.00 505.00 490.00 500.00 665,000 0
01-Aug-2024 494.00 494.00 488.00 488.00 162,900 0
31-Jul-2024 490.00 494.00 490.00 490.00 114,600 0
30-Jul-2024 492.00 492.00 486.00 488.00 5,600 0
29-Jul-2024 496.00 496.00 492.00 492.00 1,100 0
26-Jul-2024 492.00 496.00 492.00 496.00 400 0
25-Jul-2024 490.00 500.00 490.00 494.00 700 0
24-Jul-2024 496.00 500.00 488.00 500.00 309,300 0
23-Jul-2024 484.00 498.00 484.00 498.00 102,900 0
22-Jul-2024 490.00 490.00 486.00 490.00 121,700 0
19-Jul-2024 500.00 500.00 490.00 490.00 27,100 0
18-Jul-2024 484.00 500.00 480.00 500.00 1,536,900 0
17-Jul-2024 484.00 490.00 484.00 490.00 900 0
16-Jul-2024 484.00 488.00 484.00 488.00 19,900 0
15-Jul-2024 490.00 492.00 484.00 490.00 22,500 0
12-Jul-2024 492.00 492.00 484.00 490.00 1,000 0
11-Jul-2024 486.00 490.00 486.00 490.00 26,000 0
10-Jul-2024 494.00 494.00 484.00 488.00 21,400 0
09-Jul-2024 496.00 496.00 490.00 494.00 900 0
08-Jul-2024 490.00 496.00 490.00 496.00 1,400 0
05-Jul-2024 496.00 496.00 494.00 494.00 2,100 0