Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
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
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