PT Champion Pacific Indonesia Tbk (IDX:IGAR)
Indonesia · Delayed Price · Currency is IDR 482.00
+12.00 (2.55%)
Oct 9, 2026, 3:12 PM WIB
IDX:IGAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 474.00 | 482.00 | 474.00 | 482.00 | 482.00 | 2.55% | 7,700 |
| Oct 8, 2026 | 474.00 | 482.00 | 470.00 | 470.00 | 470.00 | -0.42% | 67,100 |
| Oct 7, 2026 | 474.00 | 476.00 | 472.00 | 472.00 | 472.00 | 0.85% | 64,600 |
| Oct 6, 2026 | 476.00 | 480.00 | 468.00 | 468.00 | 468.00 | -0.85% | 33,500 |
| Oct 5, 2026 | 470.00 | 474.00 | 470.00 | 472.00 | 472.00 | 0.43% | 31,400 |
| Oct 2, 2026 | 472.00 | 472.00 | 466.00 | 470.00 | 470.00 | -0.42% | 6,300 |
| Oct 1, 2026 | 478.00 | 480.00 | 468.00 | 472.00 | 472.00 | 1.29% | 122,100 |
| Sep 30, 2026 | 480.00 | 480.00 | 460.00 | 466.00 | 466.00 | - | 62,300 |
| Sep 29, 2026 | 468.00 | 484.00 | 460.00 | 466.00 | 466.00 | -1.27% | 41,500 |
| Sep 28, 2026 | 490.00 | 490.00 | 466.00 | 472.00 | 472.00 | - | 74,600 |
| Sep 25, 2026 | 510.00 | 515.00 | 472.00 | 472.00 | 472.00 | -8.35% | 411,900 |
| Sep 24, 2026 | 464.00 | 520.00 | 458.00 | 515.00 | 515.00 | 12.45% | 1,119,400 |
| Sep 23, 2026 | 466.00 | 466.00 | 458.00 | 458.00 | 458.00 | -1.72% | 15,500 |
| Sep 22, 2026 | 470.00 | 470.00 | 452.00 | 466.00 | 466.00 | -0.85% | 82,500 |
| Sep 21, 2026 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | -0.42% | 1,000 |
| Sep 18, 2026 | 472.00 | 472.00 | 466.00 | 472.00 | 472.00 | - | 2,400 |
| Sep 17, 2026 | 474.00 | 474.00 | 468.00 | 472.00 | 472.00 | -0.42% | 4,200 |
| Sep 16, 2026 | 476.00 | 482.00 | 472.00 | 474.00 | 474.00 | 1.28% | 21,400 |
| Sep 15, 2026 | 476.00 | 476.00 | 468.00 | 468.00 | 468.00 | - | 8,300 |
| Sep 14, 2026 | 472.00 | 472.00 | 466.00 | 468.00 | 468.00 | 0.43% | 29,200 |
| Sep 11, 2026 | 472.00 | 472.00 | 462.00 | 466.00 | 466.00 | -1.27% | 119,100 |
| Sep 10, 2026 | 472.00 | 476.00 | 472.00 | 472.00 | 472.00 | -0.42% | 97,300 |
| Sep 9, 2026 | 478.00 | 478.00 | 472.00 | 474.00 | 474.00 | -0.42% | 47,500 |
| Sep 8, 2026 | 484.00 | 484.00 | 472.00 | 476.00 | 476.00 | - | 17,500 |
| Sep 7, 2026 | 476.00 | 486.00 | 474.00 | 476.00 | 476.00 | - | 33,500 |
| Sep 4, 2026 | 482.00 | 488.00 | 472.00 | 476.00 | 476.00 | -1.24% | 36,600 |
| Sep 3, 2026 | 468.00 | 490.00 | 468.00 | 482.00 | 482.00 | - | 710,000 |
| Sep 2, 2026 | 484.00 | 492.00 | 468.00 | 482.00 | 482.00 | -0.41% | 253,000 |
| Sep 1, 2026 | 474.00 | 484.00 | 472.00 | 484.00 | 484.00 | 2.11% | 43,000 |
| Aug 31, 2026 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | 0.85% | 62,600 |
| Aug 28, 2026 | 472.00 | 472.00 | 466.00 | 470.00 | 470.00 | -0.42% | 12,600 |
| Aug 27, 2026 | 466.00 | 474.00 | 466.00 | 472.00 | 472.00 | 1.29% | 16,200 |
| Aug 26, 2026 | 468.00 | 468.00 | 464.00 | 466.00 | 466.00 | -0.43% | 79,300 |
| Aug 24, 2026 | 470.00 | 470.00 | 466.00 | 468.00 | 468.00 | -0.43% | 31,400 |
| Aug 21, 2026 | 470.00 | 478.00 | 466.00 | 470.00 | 470.00 | 0.86% | 60,600 |
| Aug 20, 2026 | 468.00 | 470.00 | 462.00 | 466.00 | 466.00 | 2.19% | 38,900 |
| Aug 19, 2026 | 452.00 | 464.00 | 452.00 | 456.00 | 456.00 | 0.88% | 15,800 |
| Aug 18, 2026 | 452.00 | 466.00 | 452.00 | 452.00 | 452.00 | - | 22,600 |
| Aug 14, 2026 | 444.00 | 468.00 | 442.00 | 452.00 | 452.00 | 1.35% | 61,100 |
| Aug 13, 2026 | 446.00 | 446.00 | 438.00 | 446.00 | 446.00 | 0.45% | 61,500 |
| Aug 12, 2026 | 440.00 | 448.00 | 438.00 | 444.00 | 444.00 | - | 48,400 |
| Aug 11, 2026 | 442.00 | 448.00 | 440.00 | 444.00 | 444.00 | - | 46,200 |
| Aug 10, 2026 | 448.00 | 448.00 | 444.00 | 444.00 | 444.00 | - | 19,400 |
| Aug 7, 2026 | 444.00 | 448.00 | 442.00 | 444.00 | 444.00 | - | 26,600 |
| Aug 6, 2026 | 442.00 | 444.00 | 442.00 | 444.00 | 444.00 | 0.45% | 11,200 |
| Aug 5, 2026 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | - | 11,900 |
| Aug 4, 2026 | 444.00 | 444.00 | 436.00 | 442.00 | 442.00 | -0.45% | 8,500 |
| Aug 3, 2026 | 438.00 | 444.00 | 436.00 | 444.00 | 444.00 | 1.83% | 77,100 |
| Jul 31, 2026 | 434.00 | 460.00 | 430.00 | 436.00 | 436.00 | 2.83% | 150,200 |
| Jul 30, 2026 | 434.00 | 434.00 | 416.00 | 424.00 | 424.00 | -1.85% | 102,800 |