PT Champion Pacific Indonesia Tbk (IDX:IGAR)
Indonesia · Delayed Price · Currency is IDR 442.00
0.00 (0.00%)
May 20, 2026, 2:14 PM WIB
IDX:IGAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 442.00 | 454.00 | 442.00 | 454.00 | - | 2.71% | 21,300 |
| May 19, 2026 | 450.00 | 456.00 | 442.00 | 442.00 | 442.00 | -1.78% | 183,800 |
| May 18, 2026 | 460.00 | 460.00 | 446.00 | 450.00 | 450.00 | -2.17% | 111,900 |
| May 13, 2026 | 462.00 | 466.00 | 458.00 | 460.00 | 460.00 | -1.29% | 49,100 |
| May 12, 2026 | 468.00 | 468.00 | 460.00 | 466.00 | 466.00 | -0.43% | 54,800 |
| May 11, 2026 | 466.00 | 470.00 | 462.00 | 468.00 | 468.00 | 0.43% | 129,900 |
| May 8, 2026 | 470.00 | 470.00 | 464.00 | 466.00 | 466.00 | -0.85% | 49,700 |
| May 7, 2026 | 468.00 | 470.00 | 464.00 | 470.00 | 470.00 | 0.86% | 64,800 |
| May 6, 2026 | 472.00 | 472.00 | 460.00 | 466.00 | 466.00 | -1.27% | 105,200 |
| May 5, 2026 | 476.00 | 476.00 | 468.00 | 472.00 | 472.00 | -0.84% | 74,000 |
| May 4, 2026 | 482.00 | 482.00 | 468.00 | 476.00 | 476.00 | -1.24% | 95,500 |
| Apr 30, 2026 | 482.00 | 488.00 | 446.00 | 482.00 | 482.00 | - | 531,200 |
| Apr 29, 2026 | 480.00 | 484.00 | 480.00 | 482.00 | 482.00 | 0.42% | 242,500 |
| Apr 28, 2026 | 478.00 | 482.00 | 478.00 | 480.00 | 480.00 | - | 17,800 |
| Apr 27, 2026 | 480.00 | 484.00 | 476.00 | 480.00 | 480.00 | - | 108,200 |
| Apr 24, 2026 | 484.00 | 486.00 | 478.00 | 480.00 | 480.00 | -0.83% | 138,100 |
| Apr 23, 2026 | 484.00 | 486.00 | 484.00 | 484.00 | 484.00 | - | 183,400 |
| Apr 22, 2026 | 484.00 | 484.00 | 478.00 | 484.00 | 484.00 | - | 29,100 |
| Apr 21, 2026 | 484.00 | 486.00 | 476.00 | 484.00 | 484.00 | - | 77,500 |
| Apr 20, 2026 | 484.00 | 484.00 | 480.00 | 484.00 | 484.00 | - | 53,500 |
| Apr 17, 2026 | 484.00 | 486.00 | 484.00 | 484.00 | 484.00 | 0.83% | 33,000 |
| Apr 16, 2026 | 488.00 | 488.00 | 476.00 | 480.00 | 480.00 | -1.64% | 138,300 |
| Apr 15, 2026 | 484.00 | 492.00 | 484.00 | 488.00 | 488.00 | 0.83% | 43,500 |
| Apr 14, 2026 | 510.00 | 510.00 | 480.00 | 484.00 | 484.00 | 0.41% | 65,800 |
| Apr 13, 2026 | 480.00 | 486.00 | 478.00 | 482.00 | 482.00 | 0.42% | 49,800 |
| Apr 10, 2026 | 480.00 | 486.00 | 480.00 | 480.00 | 480.00 | - | 32,600 |
| 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 |