Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 456.00 460.00 454.00 454.00 60,600 0
15-Mar-2023 458.00 462.00 458.00 458.00 107,400 0
14-Mar-2023 454.00 464.00 454.00 458.00 89,900 0
13-Mar-2023 468.00 468.00 456.00 458.00 271,500 0
10-Mar-2023 466.00 470.00 466.00 468.00 58,600 0
09-Mar-2023 468.00 472.00 466.00 466.00 23,300 0
08-Mar-2023 472.00 472.00 464.00 468.00 75,800 0
07-Mar-2023 464.00 472.00 464.00 472.00 34,600 0
06-Mar-2023 470.00 478.00 468.00 468.00 121,200 0
03-Mar-2023 472.00 472.00 468.00 470.00 31,100 0
02-Mar-2023 468.00 476.00 466.00 472.00 180,900 0
01-Mar-2023 466.00 470.00 466.00 468.00 150,500 0
28-Feb-2023 464.00 472.00 460.00 466.00 792,200 0
27-Feb-2023 462.00 466.00 462.00 464.00 942,500 0
24-Feb-2023 460.00 462.00 460.00 462.00 19,500 0
23-Feb-2023 458.00 464.00 458.00 460.00 47,400 0
22-Feb-2023 458.00 464.00 458.00 458.00 97,600 0
21-Feb-2023 464.00 466.00 458.00 458.00 46,100 0
20-Feb-2023 460.00 464.00 458.00 464.00 36,500 0
17-Feb-2023 466.00 466.00 460.00 460.00 10,200 0
16-Feb-2023 462.00 466.00 460.00 466.00 33,900 0
15-Feb-2023 466.00 466.00 460.00 462.00 26,900 0
14-Feb-2023 458.00 466.00 458.00 466.00 27,000 0
13-Feb-2023 474.00 474.00 460.00 460.00 7,100 0
10-Feb-2023 464.00 464.00 456.00 460.00 274,600 0
09-Feb-2023 460.00 466.00 460.00 466.00 69,200 0
08-Feb-2023 460.00 460.00 456.00 460.00 62,500 0
07-Feb-2023 474.00 474.00 454.00 460.00 331,900 0
06-Feb-2023 462.00 464.00 462.00 462.00 112,700 0
03-Feb-2023 460.00 462.00 454.00 462.00 140,300 0
02-Feb-2023 454.00 460.00 452.00 460.00 526,000 0
01-Feb-2023 452.00 452.00 450.00 452.00 281,200 0
31-Jan-2023 458.00 458.00 452.00 452.00 169,600 0
30-Jan-2023 458.00 458.00 454.00 458.00 49,700 0
27-Jan-2023 460.00 460.00 454.00 458.00 308,700 0
26-Jan-2023 460.00 460.00 456.00 456.00 123,300 0
25-Jan-2023 460.00 460.00 456.00 460.00 66,700 0
24-Jan-2023 460.00 460.00 456.00 458.00 36,700 0
20-Jan-2023 460.00 462.00 456.00 460.00 9,300 0
19-Jan-2023 458.00 462.00 456.00 462.00 32,900 0
18-Jan-2023 460.00 460.00 450.00 458.00 269,800 0
17-Jan-2023 460.00 464.00 458.00 460.00 48,000 0
16-Jan-2023 462.00 462.00 460.00 460.00 70,000 0
13-Jan-2023 464.00 464.00 458.00 462.00 18,200 0
12-Jan-2023 458.00 460.00 458.00 460.00 26,900 0
11-Jan-2023 470.00 470.00 452.00 458.00 111,100 0
10-Jan-2023 482.00 482.00 460.00 460.00 393,400 0
09-Jan-2023 468.00 472.00 466.00 468.00 85,800 0
06-Jan-2023 458.00 470.00 458.00 468.00 83,200 0
05-Jan-2023 468.00 474.00 456.00 456.00 598,600 0
04-Jan-2023 472.00 472.00 462.00 462.00 153,900 0
03-Jan-2023 468.00 472.00 466.00 472.00 8,400 0
02-Jan-2023 462.00 470.00 462.00 468.00 4,500 0
30-Dec-2022 470.00 472.00 466.00 466.00 22,500 0
29-Dec-2022 480.00 484.00 460.00 460.00 263,600 0
28-Dec-2022 460.00 462.00 460.00 460.00 7,000 0
27-Dec-2022 472.00 480.00 460.00 460.00 26,200 0
26-Dec-2022 460.00 466.00 454.00 458.00 13,600 0
23-Dec-2022 460.00 462.00 450.00 460.00 814,700 0
22-Dec-2022 466.00 472.00 456.00 460.00 684,400 0
21-Dec-2022 470.00 470.00 464.00 466.00 143,200 0
20-Dec-2022 470.00 470.00 468.00 470.00 153,200 0
19-Dec-2022 476.00 476.00 466.00 470.00 39,800 0
16-Dec-2022 470.00 484.00 470.00 476.00 40,600 0
15-Dec-2022 474.00 484.00 472.00 474.00 36,400 0
14-Dec-2022 474.00 496.00 470.00 474.00 88,700 0
13-Dec-2022 474.00 476.00 472.00 474.00 354,000 0
12-Dec-2022 472.00 500.00 468.00 474.00 117,800 0
09-Dec-2022 474.00 474.00 470.00 472.00 41,600 0
08-Dec-2022 474.00 474.00 464.00 474.00 265,900 0
07-Dec-2022 476.00 480.00 470.00 474.00 212,700 0
06-Dec-2022 478.00 482.00 474.00 476.00 145,000 0
05-Dec-2022 480.00 480.00 474.00 478.00 169,700 0
02-Dec-2022 488.00 488.00 466.00 480.00 660,100 0
01-Dec-2022 500.00 505.00 470.00 488.00 790,100 0
30-Nov-2022 480.00 520.00 474.00 500.00 4,265,100 0
29-Nov-2022 468.00 470.00 466.00 466.00 201,300 0
28-Nov-2022 474.00 476.00 464.00 468.00 175,300 0
25-Nov-2022 468.00 472.00 464.00 472.00 40,000 0
24-Nov-2022 470.00 472.00 468.00 468.00 65,300 0
23-Nov-2022 472.00 476.00 468.00 470.00 78,800 0
22-Nov-2022 472.00 476.00 470.00 476.00 25,100 0
21-Nov-2022 470.00 472.00 470.00 472.00 36,400 0
18-Nov-2022 470.00 476.00 464.00 468.00 181,900 0
17-Nov-2022 474.00 474.00 470.00 470.00 3,500 0
16-Nov-2022 480.00 480.00 474.00 474.00 3,200 0
15-Nov-2022 476.00 478.00 470.00 476.00 161,900 0
14-Nov-2022 478.00 480.00 466.00 476.00 161,300 0
11-Nov-2022 474.00 478.00 462.00 470.00 110,900 0
10-Nov-2022 478.00 478.00 472.00 472.00 58,200 0
09-Nov-2022 478.00 478.00 472.00 478.00 21,100 0
08-Nov-2022 472.00 480.00 472.00 478.00 133,900 0
07-Nov-2022 480.00 480.00 468.00 478.00 196,900 0
04-Nov-2022 478.00 480.00 476.00 478.00 46,500 0
03-Nov-2022 480.00 480.00 470.00 478.00 54,300 0
02-Nov-2022 472.00 472.00 468.00 470.00 38,400 0
01-Nov-2022 480.00 480.00 468.00 472.00 35,500 0
31-Oct-2022 474.00 474.00 468.00 470.00 32,800 0
28-Oct-2022 470.00 476.00 468.00 474.00 18,600 0
27-Oct-2022 470.00 472.00 470.00 470.00 5,700 0