PT Champion Pacific Indonesia Tbk (IDX:IGAR)
Indonesia
· Delayed Price · Currency is IDR 482.00
+2.00 (0.42%)
Apr 29, 2026, 4:05 PM WIB
IDX:IGAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 110,500 |
| 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 |
| 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 |
| Jan 19, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 103,200 |
| Jan 15, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 60,500 |
| Jan 14, 2026 | 520.00 | 545.00 | 510.00 | 515.00 | 515.00 | - | 116,400 |
| Jan 13, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 73,300 |
| Jan 12, 2026 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | -4.59% | 119,100 |
| Jan 9, 2026 | 550.00 | 550.00 | 520.00 | 545.00 | 545.00 | - | 116,100 |
| Jan 8, 2026 | 535.00 | 585.00 | 530.00 | 545.00 | 545.00 | 1.87% | 196,400 |
| Jan 7, 2026 | 530.00 | 620.00 | 515.00 | 535.00 | 535.00 | 0.94% | 820,500 |
| Jan 6, 2026 | 510.00 | 565.00 | 494.00 | 530.00 | 530.00 | 3.92% | 680,200 |
| Jan 5, 2026 | 505.00 | 510.00 | 494.00 | 510.00 | 510.00 | 2.00% | 287,800 |
| Jan 2, 2026 | 500.00 | 505.00 | 488.00 | 500.00 | 500.00 | 0.40% | 343,500 |
| Dec 30, 2025 | 500.00 | 510.00 | 498.00 | 498.00 | 498.00 | -1.39% | 266,600 |
| Dec 29, 2025 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.00% | 216,000 |
| Dec 24, 2025 | 520.00 | 520.00 | 496.00 | 500.00 | 500.00 | -1.96% | 181,700 |
| Dec 23, 2025 | 510.00 | 515.00 | 498.00 | 510.00 | 510.00 | - | 480,400 |
| Dec 22, 2025 | 530.00 | 530.00 | 505.00 | 510.00 | 510.00 | -0.97% | 169,600 |
| Dec 19, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 230,200 |
| Dec 18, 2025 | 500.00 | 525.00 | 500.00 | 515.00 | 515.00 | -3.74% | 1,062,000 |
| Dec 17, 2025 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.83% | 91,000 |
| Dec 16, 2025 | 555.00 | 555.00 | 525.00 | 545.00 | 545.00 | -0.91% | 263,700 |
| Dec 15, 2025 | 555.00 | 600.00 | 530.00 | 550.00 | 550.00 | - | 904,600 |
| Dec 12, 2025 | 550.00 | 550.00 | 530.00 | 550.00 | 550.00 | - | 299,600 |
| Dec 11, 2025 | 600.00 | 600.00 | 535.00 | 550.00 | 550.00 | -8.33% | 1,593,800 |
| Dec 10, 2025 | 635.00 | 640.00 | 590.00 | 600.00 | 600.00 | -5.51% | 1,071,500 |
| Dec 9, 2025 | 650.00 | 675.00 | 620.00 | 635.00 | 635.00 | -2.31% | 2,414,300 |
| Dec 8, 2025 | 660.00 | 660.00 | 625.00 | 650.00 | 650.00 | -1.52% | 1,199,400 |
| Dec 5, 2025 | 675.00 | 675.00 | 640.00 | 660.00 | 660.00 | -1.49% | 831,300 |
| Dec 4, 2025 | 640.00 | 675.00 | 615.00 | 670.00 | 670.00 | 3.08% | 984,500 |
| Dec 3, 2025 | 705.00 | 715.00 | 645.00 | 650.00 | 650.00 | -6.47% | 2,850,200 |
| Dec 2, 2025 | 740.00 | 775.00 | 650.00 | 695.00 | 695.00 | -5.44% | 5,550,300 |
| Dec 1, 2025 | 590.00 | 735.00 | 580.00 | 735.00 | 735.00 | 24.58% | 9,199,400 |
| Nov 28, 2025 | 610.00 | 610.00 | 580.00 | 590.00 | 590.00 | -3.28% | 637,100 |
| Nov 27, 2025 | 560.00 | 610.00 | 555.00 | 610.00 | 610.00 | 8.93% | 1,747,600 |
| Nov 26, 2025 | 555.00 | 560.00 | 545.00 | 560.00 | 560.00 | 0.90% | 335,600 |
| Nov 25, 2025 | 560.00 | 560.00 | 540.00 | 555.00 | 555.00 | - | 426,200 |
| Nov 24, 2025 | 505.00 | 560.00 | 505.00 | 555.00 | 555.00 | 11.00% | 1,773,900 |
| Nov 21, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | -0.99% | 17,100 |