PT Champion Pacific Indonesia Tbk (IDX:IGAR)
Indonesia · Delayed Price · Currency is IDR 474.00
+4.00 (0.85%)
Aug 31, 2026, 3:18 PM WIB
IDX:IGAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 470.00 | 474.00 | 470.00 | 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 |
| Jul 29, 2026 | 416.00 | 500.00 | 416.00 | 432.00 | 432.00 | 1.89% | 237,300 |
| Jul 28, 2026 | 418.00 | 426.00 | 414.00 | 424.00 | 424.00 | 1.44% | 12,600 |
| Jul 27, 2026 | 416.00 | 430.00 | 416.00 | 418.00 | 418.00 | - | 4,500 |
| Jul 24, 2026 | 430.00 | 430.00 | 418.00 | 418.00 | 418.00 | -2.34% | 106,700 |
| Jul 23, 2026 | 430.00 | 444.00 | 422.00 | 428.00 | 428.00 | -0.47% | 52,700 |
| Jul 22, 2026 | 422.00 | 430.00 | 420.00 | 430.00 | 430.00 | 0.94% | 52,400 |
| Jul 21, 2026 | 432.00 | 432.00 | 416.00 | 426.00 | 426.00 | 2.40% | 6,600 |
| 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 |