Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
03-Apr-2024 440.00 450.00 440.00 450.00 355,200 0
02-Apr-2024 450.00 450.00 450.00 450.00 3,100 0
01-Apr-2024 454.00 456.00 440.00 440.00 119,100 0
28-Mar-2024 444.00 456.00 438.00 456.00 211,300 0
27-Mar-2024 460.00 460.00 452.00 458.00 7,800 0
26-Mar-2024 460.00 460.00 452.00 458.00 11,700 0
25-Mar-2024 460.00 460.00 446.00 458.00 233,200 0
22-Mar-2024 452.00 454.00 442.00 454.00 217,500 0
21-Mar-2024 448.00 452.00 448.00 452.00 19,700 0
20-Mar-2024 448.00 460.00 440.00 452.00 74,500 0
19-Mar-2024 440.00 448.00 440.00 448.00 200 0
18-Mar-2024 450.00 450.00 448.00 448.00 3,100 0
15-Mar-2024 440.00 450.00 440.00 450.00 141,000 0
14-Mar-2024 436.00 446.00 436.00 446.00 353,700 0
13-Mar-2024 436.00 444.00 436.00 444.00 8,500 0
08-Mar-2024 440.00 440.00 440.00 440.00 1,300 0
07-Mar-2024 442.00 442.00 436.00 442.00 384,000 0
06-Mar-2024 442.00 444.00 438.00 444.00 3,900 0
05-Mar-2024 440.00 444.00 440.00 442.00 167,200 0
04-Mar-2024 442.00 442.00 418.00 442.00 1,517,100 0
01-Mar-2024 442.00 444.00 442.00 442.00 10,500 0
29-Feb-2024 438.00 438.00 438.00 438.00 1,100 0
28-Feb-2024 438.00 442.00 434.00 442.00 123,200 0
27-Feb-2024 444.00 444.00 442.00 442.00 46,400 0
26-Feb-2024 442.00 446.00 440.00 442.00 129,100 0
23-Feb-2024 440.00 440.00 440.00 440.00 500 0
22-Feb-2024 444.00 444.00 440.00 440.00 1,500 0
21-Feb-2024 440.00 440.00 440.00 440.00 11,000 0
20-Feb-2024 436.00 446.00 436.00 442.00 114,500 0
19-Feb-2024 440.00 440.00 434.00 436.00 2,200 0
16-Feb-2024 440.00 442.00 432.00 440.00 181,100 0
15-Feb-2024 436.00 440.00 434.00 440.00 29,200 0
13-Feb-2024 440.00 440.00 440.00 440.00 1,300 0
12-Feb-2024 436.00 436.00 436.00 436.00 3,000 0
07-Feb-2024 438.00 438.00 436.00 436.00 1,200 0
06-Feb-2024 438.00 438.00 432.00 436.00 15,300 0
05-Feb-2024 438.00 438.00 430.00 436.00 32,900 0
02-Feb-2024 436.00 436.00 436.00 436.00 112,000 0
01-Feb-2024 438.00 440.00 438.00 440.00 4,000 0
31-Jan-2024 436.00 436.00 436.00 436.00 1,900 0
30-Jan-2024 436.00 438.00 436.00 436.00 500 0
29-Jan-2024 438.00 440.00 436.00 440.00 114,600 0
26-Jan-2024 438.00 440.00 438.00 440.00 74,200 0
25-Jan-2024 436.00 438.00 436.00 438.00 87,300 0
24-Jan-2024 434.00 440.00 434.00 440.00 4,200 0
23-Jan-2024 430.00 440.00 430.00 440.00 214,500 0
22-Jan-2024 440.00 440.00 420.00 440.00 1,278,900 0
19-Jan-2024 436.00 440.00 436.00 440.00 105,900 0
18-Jan-2024 438.00 440.00 438.00 440.00 6,200 0
17-Jan-2024 436.00 440.00 436.00 440.00 57,700 0
16-Jan-2024 440.00 442.00 438.00 440.00 46,000 0
15-Jan-2024 438.00 442.00 438.00 440.00 71,300 0
12-Jan-2024 438.00 442.00 438.00 440.00 14,800 0
11-Jan-2024 440.00 442.00 440.00 440.00 58,900 0
10-Jan-2024 440.00 440.00 436.00 440.00 79,200 0
09-Jan-2024 440.00 440.00 436.00 440.00 77,400 0
08-Jan-2024 436.00 440.00 436.00 440.00 157,800 0
05-Jan-2024 440.00 440.00 436.00 440.00 39,100 0
04-Jan-2024 434.00 440.00 434.00 440.00 21,500 0
03-Jan-2024 440.00 440.00 436.00 440.00 8,700 0
02-Jan-2024 436.00 440.00 434.00 440.00 17,600 0
29-Dec-2023 440.00 440.00 436.00 438.00 9,000 0
28-Dec-2023 440.00 440.00 436.00 440.00 445,000 0
27-Dec-2023 438.00 442.00 432.00 440.00 368,800 0
22-Dec-2023 440.00 442.00 438.00 442.00 12,600 0
21-Dec-2023 442.00 442.00 438.00 440.00 35,500 0
20-Dec-2023 438.00 442.00 438.00 440.00 57,300 0
19-Dec-2023 436.00 440.00 432.00 440.00 133,100 0
18-Dec-2023 430.00 440.00 430.00 438.00 90,000 0
15-Dec-2023 430.00 438.00 430.00 438.00 700 0
14-Dec-2023 438.00 438.00 430.00 438.00 13,500 0
13-Dec-2023 434.00 438.00 430.00 436.00 214,600 0
12-Dec-2023 432.00 432.00 430.00 430.00 9,700 0
11-Dec-2023 434.00 434.00 430.00 434.00 105,900 0
08-Dec-2023 434.00 434.00 428.00 434.00 125,700 0
07-Dec-2023 434.00 436.00 430.00 434.00 210,100 0
06-Dec-2023 434.00 436.00 428.00 434.00 118,800 0
05-Dec-2023 434.00 434.00 428.00 430.00 48,800 0
04-Dec-2023 440.00 440.00 430.00 436.00 26,900 0
01-Dec-2023 438.00 438.00 432.00 436.00 24,300 0
30-Nov-2023 432.00 440.00 432.00 438.00 91,600 0
29-Nov-2023 440.00 440.00 432.00 432.00 119,900 0
28-Nov-2023 440.00 442.00 432.00 440.00 70,700 0
27-Nov-2023 438.00 438.00 434.00 434.00 78,000 0
24-Nov-2023 438.00 440.00 436.00 438.00 12,000 0
23-Nov-2023 434.00 440.00 434.00 440.00 61,300 0
22-Nov-2023 442.00 442.00 436.00 438.00 9,000 0
21-Nov-2023 436.00 440.00 436.00 436.00 14,300 0
20-Nov-2023 440.00 440.00 438.00 440.00 3,700 0
17-Nov-2023 434.00 434.00 434.00 434.00 14,200 0
16-Nov-2023 442.00 442.00 434.00 436.00 6,400 0
15-Nov-2023 440.00 440.00 432.00 440.00 25,300 0
14-Nov-2023 440.00 442.00 430.00 440.00 139,100 0
13-Nov-2023 438.00 438.00 430.00 430.00 18,800 0
10-Nov-2023 442.00 442.00 432.00 440.00 107,600 0
09-Nov-2023 442.00 444.00 432.00 436.00 127,400 0
08-Nov-2023 424.00 444.00 420.00 442.00 132,100 0
07-Nov-2023 446.00 446.00 422.00 422.00 129,300 0
06-Nov-2023 436.00 448.00 424.00 444.00 61,200 0
03-Nov-2023 452.00 452.00 436.00 446.00 63,200 0