PT Champion Pacific Indonesia Tbk (IDX:IGAR)
Indonesia · Delayed Price · Currency is IDR 480.00
+2.00 (0.42%)
Apr 9, 2026, 3:44 PM WIB
IDX:IGAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | 0.42% | 79,500 |
| Apr 8, 2026 | 478.00 | 478.00 | 468.00 | 478.00 | 478.00 | 0.42% | 119,800 |
| Apr 7, 2026 | 470.00 | 484.00 | 470.00 | 476.00 | 476.00 | 1.28% | 44,200 |
| Apr 6, 2026 | 476.00 | 478.00 | 466.00 | 470.00 | 470.00 | -0.42% | 41,300 |
| Apr 2, 2026 | 470.00 | 478.00 | 466.00 | 472.00 | 472.00 | 0.43% | 114,100 |
| Apr 1, 2026 | 478.00 | 480.00 | 464.00 | 470.00 | 470.00 | - | 375,600 |
| Mar 31, 2026 | 478.00 | 480.00 | 468.00 | 470.00 | 470.00 | -1.67% | 174,900 |
| Mar 30, 2026 | 478.00 | 482.00 | 470.00 | 478.00 | 478.00 | - | 153,900 |
| Mar 27, 2026 | 480.00 | 482.00 | 476.00 | 478.00 | 478.00 | - | 117,200 |
| Mar 26, 2026 | 484.00 | 488.00 | 478.00 | 478.00 | 478.00 | -1.65% | 87,600 |
| Mar 25, 2026 | 480.00 | 488.00 | 478.00 | 486.00 | 486.00 | - | 253,700 |
| Mar 17, 2026 | 484.00 | 486.00 | 480.00 | 486.00 | 486.00 | - | 76,300 |
| Mar 16, 2026 | 482.00 | 490.00 | 480.00 | 486.00 | 486.00 | 0.83% | 112,600 |
| Mar 13, 2026 | 486.00 | 488.00 | 482.00 | 482.00 | 482.00 | -1.23% | 62,600 |
| Mar 12, 2026 | 490.00 | 490.00 | 482.00 | 488.00 | 488.00 | -0.41% | 72,100 |
| Mar 11, 2026 | 486.00 | 490.00 | 486.00 | 490.00 | 490.00 | 0.82% | 7,000 |
| Mar 10, 2026 | 498.00 | 498.00 | 486.00 | 486.00 | 486.00 | - | 12,600 |
| Mar 9, 2026 | 498.00 | 498.00 | 480.00 | 486.00 | 486.00 | -2.41% | 302,500 |
| Mar 6, 2026 | 505.00 | 505.00 | 496.00 | 498.00 | 498.00 | -1.39% | 63,500 |
| Mar 5, 2026 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 46,200 |
| Mar 4, 2026 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 1.81% | 138,900 |
| Mar 3, 2026 | 498.00 | 510.00 | 496.00 | 496.00 | 496.00 | -0.40% | 294,100 |
| Mar 2, 2026 | 496.00 | 500.00 | 492.00 | 498.00 | 498.00 | - | 69,400 |
| Feb 27, 2026 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | -0.40% | 37,100 |
| Feb 26, 2026 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 0.40% | 27,000 |
| Feb 25, 2026 | 505.00 | 505.00 | 496.00 | 498.00 | 498.00 | -0.40% | 268,200 |
| Feb 24, 2026 | 498.00 | 520.00 | 496.00 | 500.00 | 500.00 | 0.40% | 726,700 |
| Feb 23, 2026 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | -1.39% | 225,000 |
| Feb 20, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 41,500 |
| Feb 19, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 25,300 |
| Feb 18, 2026 | 515.00 | 515.00 | 496.00 | 505.00 | 505.00 | -1.94% | 175,600 |
| Feb 13, 2026 | 505.00 | 515.00 | 498.00 | 515.00 | 515.00 | 1.98% | 44,900 |
| Feb 12, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 69,400 |
| Feb 11, 2026 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 23,100 |
| Feb 10, 2026 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 40,300 |
| Feb 9, 2026 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.00% | 24,600 |
| Feb 6, 2026 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.40% | 12,200 |
| Feb 5, 2026 | 498.00 | 500.00 | 494.00 | 498.00 | 498.00 | - | 81,100 |
| Feb 4, 2026 | 505.00 | 505.00 | 490.00 | 498.00 | 498.00 | -1.39% | 60,600 |
| Feb 3, 2026 | 505.00 | 505.00 | 490.00 | 505.00 | 505.00 | 1.81% | 25,400 |
| Feb 2, 2026 | 505.00 | 505.00 | 494.00 | 496.00 | 496.00 | -0.80% | 42,700 |
| Jan 30, 2026 | 500.00 | 505.00 | 492.00 | 500.00 | 500.00 | 1.63% | 75,900 |
| Jan 29, 2026 | 492.00 | 510.00 | 480.00 | 492.00 | 492.00 | -0.40% | 462,200 |
| Jan 28, 2026 | 500.00 | 520.00 | 490.00 | 494.00 | 494.00 | -3.14% | 672,500 |
| Jan 27, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 171,400 |
| Jan 26, 2026 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 190,800 |
| Jan 23, 2026 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | -0.98% | 167,800 |
| Jan 22, 2026 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | - | 193,900 |
| Jan 21, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 82,900 |
| Jan 20, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 155,200 |