PT Champion Pacific Indonesia Tbk (IDX:IGAR)
Indonesia · Delayed Price · Currency is IDR 424.00
+8.00 (1.92%)
Jul 21, 2026, 10:32 AM WIB
IDX:IGAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 420.00 | 438.00 | 412.00 | 416.00 | 416.00 | -0.95% | 613,000 |
| Jul 17, 2026 | 422.00 | 422.00 | 410.00 | 420.00 | 420.00 | 0.96% | 32,100 |
| Jul 16, 2026 | 414.00 | 420.00 | 414.00 | 416.00 | 416.00 | 0.48% | 8,400 |
| Jul 15, 2026 | 414.00 | 420.00 | 406.00 | 414.00 | 414.00 | - | 16,200 |
| Jul 14, 2026 | 410.00 | 414.00 | 406.00 | 414.00 | 414.00 | 1.97% | 2,900 |
| Jul 13, 2026 | 402.00 | 428.00 | 402.00 | 406.00 | 406.00 | 1.00% | 112,800 |
| Jul 10, 2026 | 420.00 | 420.00 | 398.00 | 402.00 | 402.00 | -0.50% | 23,900 |
| Jul 9, 2026 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | -0.49% | 30,300 |
| Jul 8, 2026 | 420.00 | 420.00 | 406.00 | 406.00 | 406.00 | -2.40% | 6,700 |
| Jul 7, 2026 | 406.00 | 418.00 | 404.00 | 416.00 | 416.00 | 1.96% | 3,700 |
| Jul 6, 2026 | 410.00 | 412.00 | 404.00 | 408.00 | 408.00 | -0.97% | 10,100 |
| Jul 3, 2026 | 414.00 | 414.00 | 406.00 | 412.00 | 412.00 | 0.98% | 30,600 |
| Jul 2, 2026 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | 2.00% | 1,100 |
| Jul 1, 2026 | 404.00 | 414.00 | 398.00 | 400.00 | 400.00 | -1.48% | 124,000 |
| Jun 30, 2026 | 402.00 | 412.00 | 398.00 | 406.00 | 406.00 | 1.00% | 117,900 |
| Jun 29, 2026 | 402.00 | 410.00 | 402.00 | 402.00 | 402.00 | -1.47% | 28,100 |
| Jun 26, 2026 | 416.00 | 418.00 | 408.00 | 408.00 | 408.00 | -1.92% | 3,800 |
| Jun 25, 2026 | 406.00 | 418.00 | 402.00 | 416.00 | 416.00 | 1.96% | 6,100 |
| Jun 24, 2026 | 418.00 | 420.00 | 408.00 | 408.00 | 408.00 | -0.49% | 15,800 |
| Jun 23, 2026 | 416.00 | 436.00 | 402.00 | 410.00 | 410.00 | 0.99% | 80,100 |
| Jun 22, 2026 | 402.00 | 410.00 | 402.00 | 406.00 | 406.00 | 0.50% | 28,100 |
| Jun 19, 2026 | 416.00 | 424.00 | 402.00 | 404.00 | 404.00 | -1.22% | 30,700 |
| Jun 18, 2026 | 428.00 | 428.00 | 400.00 | 414.00 | 409.00 | -1.90% | 17,100 |
| Jun 17, 2026 | 426.00 | 434.00 | 410.00 | 422.00 | 416.90 | -0.94% | 23,600 |
| Jun 15, 2026 | 424.00 | 444.00 | 424.00 | 426.00 | 420.86 | 0.47% | 31,200 |
| Jun 12, 2026 | 426.00 | 426.00 | 416.00 | 424.00 | 418.88 | 1.92% | 5,300 |
| Jun 11, 2026 | 422.00 | 422.00 | 414.00 | 416.00 | 410.98 | -1.42% | 16,700 |
| Jun 10, 2026 | 412.00 | 424.00 | 406.00 | 422.00 | 416.90 | 4.46% | 70,300 |
| Jun 9, 2026 | 410.00 | 420.00 | 400.00 | 404.00 | 399.12 | -1.46% | 35,400 |
| Jun 8, 2026 | 412.00 | 424.00 | 408.00 | 410.00 | 405.05 | -3.30% | 31,700 |
| Jun 5, 2026 | 432.00 | 438.00 | 416.00 | 424.00 | 418.88 | -2.30% | 108,400 |
| Jun 4, 2026 | 432.00 | 444.00 | 430.00 | 434.00 | 428.76 | -1.81% | 95,800 |
| Jun 3, 2026 | 438.00 | 444.00 | 432.00 | 442.00 | 436.66 | 0.91% | 69,400 |
| Jun 2, 2026 | 444.00 | 444.00 | 438.00 | 438.00 | 432.71 | -1.35% | 14,000 |
| May 29, 2026 | 448.00 | 450.00 | 442.00 | 444.00 | 438.64 | -0.89% | 4,700 |
| May 26, 2026 | 450.00 | 450.00 | 442.00 | 448.00 | 442.59 | -0.44% | 16,100 |
| May 25, 2026 | 456.00 | 456.00 | 442.00 | 450.00 | 444.57 | - | 7,800 |
| May 22, 2026 | 442.00 | 450.00 | 442.00 | 450.00 | 444.57 | 1.81% | 7,900 |
| May 21, 2026 | 448.00 | 448.00 | 440.00 | 442.00 | 436.66 | -1.34% | 18,800 |
| May 20, 2026 | 442.00 | 454.00 | 440.00 | 448.00 | 442.59 | 1.36% | 46,800 |
| May 19, 2026 | 450.00 | 456.00 | 442.00 | 442.00 | 436.66 | -1.78% | 183,800 |
| May 18, 2026 | 460.00 | 460.00 | 446.00 | 450.00 | 444.57 | -2.17% | 111,900 |
| May 13, 2026 | 462.00 | 466.00 | 458.00 | 460.00 | 454.44 | -1.29% | 49,100 |
| May 12, 2026 | 468.00 | 468.00 | 460.00 | 466.00 | 460.37 | -0.43% | 54,800 |
| May 11, 2026 | 466.00 | 470.00 | 462.00 | 468.00 | 462.35 | 0.43% | 129,900 |
| May 8, 2026 | 470.00 | 470.00 | 464.00 | 466.00 | 460.37 | -0.85% | 49,700 |
| May 7, 2026 | 468.00 | 470.00 | 464.00 | 470.00 | 464.32 | 0.86% | 64,800 |
| May 6, 2026 | 472.00 | 472.00 | 460.00 | 466.00 | 460.37 | -1.27% | 105,200 |
| May 5, 2026 | 476.00 | 476.00 | 468.00 | 472.00 | 466.30 | -0.84% | 74,000 |
| May 4, 2026 | 482.00 | 482.00 | 468.00 | 476.00 | 470.25 | -1.24% | 95,500 |