Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2023 420.00 420.00 414.00 418.00 97,500 0
06-Jun-2023 420.00 422.00 416.00 420.00 13,500 0
05-Jun-2023 420.00 424.00 418.00 420.00 116,500 0
31-May-2023 416.00 418.00 412.00 418.00 44,400 0
30-May-2023 420.00 420.00 410.00 416.00 215,100 0
29-May-2023 424.00 424.00 416.00 420.00 205,000 0
26-May-2023 424.00 428.00 420.00 424.00 32,100 0
25-May-2023 424.00 424.00 418.00 424.00 35,800 0
24-May-2023 422.00 428.00 416.00 424.00 79,600 0
23-May-2023 420.00 428.00 416.00 418.00 124,600 0
22-May-2023 420.00 428.00 416.00 416.00 95,700 0
19-May-2023 420.00 424.00 418.00 422.00 227,100 0
17-May-2023 422.00 428.00 418.00 420.00 37,200 0
16-May-2023 424.00 428.00 416.00 418.00 100,300 0
15-May-2023 420.00 426.00 414.00 416.00 124,600 0
12-May-2023 420.00 422.00 418.00 420.00 12,400 0
11-May-2023 420.00 422.00 418.00 420.00 19,800 0
10-May-2023 422.00 422.00 412.00 420.00 165,600 0
09-May-2023 420.00 426.00 410.00 424.00 145,900 0
08-May-2023 416.00 420.00 412.00 420.00 260,400 0
05-May-2023 418.00 418.00 414.00 416.00 84,300 0
04-May-2023 422.00 422.00 406.00 418.00 258,300 0
03-May-2023 422.00 424.00 416.00 422.00 321,600 0
02-May-2023 424.00 428.00 410.00 420.00 669,700 0
28-Apr-2023 426.00 428.00 422.00 424.00 215,700 0
27-Apr-2023 426.00 430.00 418.00 426.00 124,100 0
26-Apr-2023 424.00 428.00 422.00 426.00 79,200 0
18-Apr-2023 416.00 426.00 416.00 424.00 126,900 0
17-Apr-2023 420.00 420.00 416.00 416.00 47,500 0
14-Apr-2023 420.00 422.00 416.00 420.00 45,900 0
13-Apr-2023 420.00 428.00 416.00 422.00 114,900 0
12-Apr-2023 420.00 428.00 418.00 420.00 181,500 0
11-Apr-2023 420.00 426.00 418.00 420.00 61,100 0
10-Apr-2023 426.00 426.00 418.00 420.00 125,900 0
06-Apr-2023 426.00 426.00 420.00 426.00 89,000 0
05-Apr-2023 418.00 426.00 416.00 426.00 64,300 0
04-Apr-2023 424.00 424.00 418.00 418.00 92,200 0
03-Apr-2023 424.00 424.00 416.00 422.00 94,300 0
31-Mar-2023 424.00 424.00 420.00 424.00 53,800 0
30-Mar-2023 428.00 430.00 424.00 424.00 80,200 0
29-Mar-2023 424.00 428.00 422.00 426.00 138,300 0
28-Mar-2023 424.00 426.00 420.00 424.00 95,000 0
27-Mar-2023 420.00 428.00 420.00 424.00 21,100 0
24-Mar-2023 420.00 430.00 420.00 422.00 107,600 0
21-Mar-2023 418.00 420.00 414.00 418.00 52,700 0
20-Mar-2023 424.00 424.00 410.00 418.00 462,200 0
17-Mar-2023 454.00 454.00 424.00 424.00 2,122,600 0
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