Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.22 +53.54 (+1.02%) Dow
39,832.15 +274.04 (+0.69%) Nasdaq
16,725.93 +214.75 (+1.30%) Bitcoin USD
65,303.11 +3,948.11 (+6.43%) CMC Crypto 200
1,381.40 +113.45 (+8.95%)
PT Champion Pacific Indonesia Tbk (IGAR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 458.00 | 478.00 | 458.00 | 478.00 | 478.00 | 232,300 |
| 14 May 2024 | 450.00 | 456.00 | 448.00 | 456.00 | 456.00 | 109,200 |
| 13 May 2024 | 444.00 | 448.00 | 440.00 | 448.00 | 448.00 | 465,900 |
| 08 May 2024 | 444.00 | 446.00 | 442.00 | 444.00 | 444.00 | 180,600 |
| 07 May 2024 | 442.00 | 442.00 | 440.00 | 442.00 | 442.00 | 37,700 |
| 06 May 2024 | 434.00 | 442.00 | 434.00 | 440.00 | 440.00 | 4,600 |
| 03 May 2024 | 432.00 | 440.00 | 426.00 | 440.00 | 440.00 | 364,200 |
| 02 May 2024 | 434.00 | 440.00 | 430.00 | 440.00 | 440.00 | 104,200 |
| 30 Apr 2024 | 434.00 | 448.00 | 434.00 | 438.00 | 438.00 | 16,600 |
| 29 Apr 2024 | 436.00 | 448.00 | 434.00 | 434.00 | 434.00 | 36,600 |
| 26 Apr 2024 | 440.00 | 442.00 | 436.00 | 436.00 | 436.00 | 37,700 |
| 25 Apr 2024 | 440.00 | 442.00 | 430.00 | 442.00 | 442.00 | 90,000 |
| 24 Apr 2024 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 300 |
| 23 Apr 2024 | 440.00 | 452.00 | 440.00 | 442.00 | 442.00 | 4,400 |
| 22 Apr 2024 | 436.00 | 454.00 | 436.00 | 452.00 | 452.00 | 26,300 |
| 19 Apr 2024 | 450.00 | 450.00 | 438.00 | 444.00 | 444.00 | 105,900 |
| 18 Apr 2024 | 450.00 | 452.00 | 440.00 | 450.00 | 450.00 | 19,700 |
| 17 Apr 2024 | 440.00 | 454.00 | 440.00 | 452.00 | 452.00 | 72,400 |
| 16 Apr 2024 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 52,900 |
| 05 Apr 2024 | 444.00 | 450.00 | 444.00 | 450.00 | 450.00 | 800 |
| 04 Apr 2024 | 444.00 | 454.00 | 444.00 | 452.00 | 452.00 | 64,100 |
| 03 Apr 2024 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 355,200 |
| 02 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3,100 |
| 01 Apr 2024 | 454.00 | 456.00 | 440.00 | 440.00 | 440.00 | 119,100 |
| 28 Mar 2024 | 444.00 | 456.00 | 438.00 | 456.00 | 456.00 | 211,300 |
| 27 Mar 2024 | 460.00 | 460.00 | 452.00 | 458.00 | 458.00 | 7,800 |
| 26 Mar 2024 | 460.00 | 460.00 | 452.00 | 458.00 | 458.00 | 11,700 |
| 25 Mar 2024 | 460.00 | 460.00 | 446.00 | 458.00 | 458.00 | 233,200 |
| 22 Mar 2024 | 452.00 | 454.00 | 442.00 | 454.00 | 454.00 | 217,500 |
| 21 Mar 2024 | 448.00 | 452.00 | 448.00 | 452.00 | 452.00 | 19,700 |
| 20 Mar 2024 | 448.00 | 460.00 | 440.00 | 452.00 | 452.00 | 74,500 |
| 19 Mar 2024 | 440.00 | 448.00 | 440.00 | 448.00 | 448.00 | 200 |
| 18 Mar 2024 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | 3,100 |
| 15 Mar 2024 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 141,000 |
| 14 Mar 2024 | 436.00 | 446.00 | 436.00 | 446.00 | 446.00 | 353,700 |
| 13 Mar 2024 | 436.00 | 444.00 | 436.00 | 444.00 | 444.00 | 8,500 |
| 08 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,300 |
| 07 Mar 2024 | 442.00 | 442.00 | 436.00 | 442.00 | 442.00 | 384,000 |
| 06 Mar 2024 | 442.00 | 444.00 | 438.00 | 444.00 | 444.00 | 3,900 |
| 05 Mar 2024 | 440.00 | 444.00 | 440.00 | 442.00 | 442.00 | 167,200 |
| 04 Mar 2024 | 442.00 | 442.00 | 418.00 | 442.00 | 442.00 | 1,517,100 |
| 01 Mar 2024 | 442.00 | 444.00 | 442.00 | 442.00 | 442.00 | 10,500 |
| 29 Feb 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1,100 |
| 28 Feb 2024 | 438.00 | 442.00 | 434.00 | 442.00 | 442.00 | 123,200 |
| 27 Feb 2024 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | 46,400 |
| 26 Feb 2024 | 442.00 | 446.00 | 440.00 | 442.00 | 442.00 | 129,100 |
| 23 Feb 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 500 |
| 22 Feb 2024 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | 1,500 |
| 21 Feb 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 11,000 |
| 20 Feb 2024 | 436.00 | 446.00 | 436.00 | 442.00 | 442.00 | 114,500 |
| 19 Feb 2024 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | 2,200 |
| 16 Feb 2024 | 440.00 | 442.00 | 432.00 | 440.00 | 440.00 | 181,100 |
| 15 Feb 2024 | 436.00 | 440.00 | 434.00 | 440.00 | 440.00 | 29,200 |
| 13 Feb 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,300 |
| 12 Feb 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 3,000 |
| 07 Feb 2024 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | 1,200 |
| 06 Feb 2024 | 438.00 | 438.00 | 432.00 | 436.00 | 436.00 | 15,300 |
| 05 Feb 2024 | 438.00 | 438.00 | 430.00 | 436.00 | 436.00 | 32,900 |
| 02 Feb 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 112,000 |
| 01 Feb 2024 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 4,000 |
| 31 Jan 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 1,900 |
| 30 Jan 2024 | 436.00 | 438.00 | 436.00 | 436.00 | 436.00 | 500 |
| 29 Jan 2024 | 438.00 | 440.00 | 436.00 | 440.00 | 440.00 | 114,600 |
| 26 Jan 2024 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 74,200 |
| 25 Jan 2024 | 436.00 | 438.00 | 436.00 | 438.00 | 438.00 | 87,300 |
| 24 Jan 2024 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 4,200 |
| 23 Jan 2024 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 214,500 |
| 22 Jan 2024 | 440.00 | 440.00 | 420.00 | 440.00 | 440.00 | 1,278,900 |
| 19 Jan 2024 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 105,900 |
| 18 Jan 2024 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 6,200 |
| 17 Jan 2024 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 57,700 |
| 16 Jan 2024 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 46,000 |
| 15 Jan 2024 | 438.00 | 442.00 | 438.00 | 440.00 | 440.00 | 71,300 |
| 12 Jan 2024 | 438.00 | 442.00 | 438.00 | 440.00 | 440.00 | 14,800 |
| 11 Jan 2024 | 440.00 | 442.00 | 440.00 | 440.00 | 440.00 | 58,900 |
| 10 Jan 2024 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 79,200 |
| 09 Jan 2024 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 77,400 |
| 08 Jan 2024 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 157,800 |
| 05 Jan 2024 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 39,100 |
| 04 Jan 2024 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 21,500 |
| 03 Jan 2024 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 8,700 |
| 02 Jan 2024 | 436.00 | 440.00 | 434.00 | 440.00 | 440.00 | 17,600 |
| 29 Dec 2023 | 440.00 | 440.00 | 436.00 | 438.00 | 438.00 | 9,000 |
| 28 Dec 2023 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 445,000 |
| 27 Dec 2023 | 438.00 | 442.00 | 432.00 | 440.00 | 440.00 | 368,800 |
| 22 Dec 2023 | 440.00 | 442.00 | 438.00 | 442.00 | 442.00 | 12,600 |
| 21 Dec 2023 | 442.00 | 442.00 | 438.00 | 440.00 | 440.00 | 35,500 |
| 20 Dec 2023 | 438.00 | 442.00 | 438.00 | 440.00 | 440.00 | 57,300 |
| 19 Dec 2023 | 436.00 | 440.00 | 432.00 | 440.00 | 440.00 | 133,100 |
| 18 Dec 2023 | 430.00 | 440.00 | 430.00 | 438.00 | 438.00 | 90,000 |
| 15 Dec 2023 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 700 |
| 14 Dec 2023 | 438.00 | 438.00 | 430.00 | 438.00 | 438.00 | 13,500 |
| 13 Dec 2023 | 434.00 | 438.00 | 430.00 | 436.00 | 436.00 | 214,600 |
| 12 Dec 2023 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | 9,700 |
| 11 Dec 2023 | 434.00 | 434.00 | 430.00 | 434.00 | 434.00 | 105,900 |
| 08 Dec 2023 | 434.00 | 434.00 | 428.00 | 434.00 | 434.00 | 125,700 |
| 07 Dec 2023 | 434.00 | 436.00 | 430.00 | 434.00 | 434.00 | 210,100 |
| 06 Dec 2023 | 434.00 | 436.00 | 428.00 | 434.00 | 434.00 | 118,800 |
| 05 Dec 2023 | 434.00 | 434.00 | 428.00 | 430.00 | 430.00 | 48,800 |
| 04 Dec 2023 | 440.00 | 440.00 | 430.00 | 436.00 | 436.00 | 26,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.