What is the all time high of IGAR?

PT Champion Pacific Indonesia Tbk (IGAR) closed at its highest ever adjusted price, IDR 726.12, on Dec 1, 2025. Its lowest close was IDR 27.26 on Dec 13, 2001.

How much has IGAR returned over the last 10 years?

-5.6% in price terms from the close ten years before Sep 28, 2026, which is -0.6% a year compounded. Over one year the return is -7.2%; over five years +14.9%.

What was the worst drawdown in IGAR history?

-73.1% from the Aug 1, 2016 peak to the Mar 20, 2020 trough on adjusted closes; the previous peak was regained on Dec 1, 2025.

How far back does IGAR historical data go?

The daily series starts on Nov 16, 2000 and runs to Sep 28, 2026: 6,428 trading sessions across 25.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are IGAR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get IGAR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 16, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for IGAR?

Among complete calendar years, 2011 was the best at +154.8% and 2008 the worst at -48.7%, measured close to close.

IDX · IGAR · stock

PT Champion Pacific Indonesia Tbk (IGAR) stock price history

Every IDX trading session of PT Champion Pacific Indonesia Tbk from Nov 16, 2000 to Sep 28, 2026: 6,428 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get IGAR data, free key Year by year table

IGAR adjusted close, 2000 to 2026

IGARPT Champion Pacific Indonesia Tbk

IDR 472.00-7.2% over one year

IDR 726.12
All time high, 2025: IDR 765.64
52 week high, IDR 395.17 low: 6,428
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

IGAR key facts

PT Champion Pacific Indonesia Tbk (IGAR) closed at IDR 472.00 on Sep 28, 2026 on IDX.
IGAR's all time high close is IDR 726.12, set on Dec 1, 2025; its all time low close is IDR 27.26 on Dec 13, 2001.
IGAR's 52 week range is IDR 395.17 to IDR 765.64.
IGAR returned -7.2% over the year to Sep 28, 2026 and +14.9% over five years.
Over ten years IGAR returned -6%, -0.6% a year compounded.
IGAR's deepest drawdown was -73.1% from Aug 1, 2016 to Mar 20, 2020.
DataCedar holds 6,428 daily sessions of IGAR history from Nov 16, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IGAR price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

IGAR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+0.4%
3 months	+15.7%
6 months	-0.0%
Year to date	-4.1%
1 year	-7.2%
3 years	+7.1%
5 years	+14.9%
10 years	-5.6%
Since Nov 16, 2000	+837.2%
Compound annual growth, 25.9 years	+9.0%

IGAR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 726.12 on Dec 1, 2025
All time low close: IDR 27.26 on Dec 13, 2001
52 week high: IDR 765.64 on Dec 2, 2025
52 week low: IDR 395.17 on Jun 18, 2026
Deepest drawdown: -73.1% from Aug 1, 2016 to Mar 20, 2020, recovered Dec 1, 2025
Best single session: +33.3% on Mar 23, 2005
Worst single session: -20.5% on Jan 10, 2011
Volatility, 1 year annualised: 38.1%
Sessions closing higher, 1 year: 31%
Growth of 1 since 2000: 9.4×
Best calendar year: 2011, +155%
Worst calendar year: 2008, -49%

IGAR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 16, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 493.96	IDR 612.51	IDR 395.17	IDR 472.00	-4.1%	19M	179
2025	IDR 529.03	IDR 765.64	IDR 456.54	IDR 491.99	-7.0%	63.8M	236
2024	IDR 427.14	IDR 548.63	IDR 409.51	IDR 529.03	+23.3%	35.6M	237
2023	IDR 452.62	IDR 472.21	IDR 397.75	IDR 429.10	-6.0%	38.5M	239
2022	IDR 426.48	IDR 656.39	IDR 381.89	IDR 456.54	+7.0%	83.6M	246
2021	IDR 339.09	IDR 493.31	IDR 306.53	IDR 426.48	+25.8%	76.6M	247
2020	IDR 319.51	IDR 346.76	IDR 176.67	IDR 339.09	+6.1%	39M	242
2019	IDR 354.16	IDR 407.93	IDR 251.85	IDR 319.51	-9.8%	18.9M	257
2018	IDR 346.87	IDR 394.59	IDR 311.51	IDR 354.16	+2.1%	17.1M	261
2017	IDR 472.92	IDR 513.85	IDR 343.20	IDR 346.87	-26.7%	24.9M	254
2016	IDR 201.63	IDR 763.95	IDR 182.90	IDR 472.92	+136.6%	573.5M	246
2015	IDR 289.06	IDR 312.26	IDR 182.90	IDR 199.85	-28.9%	20.8M	245
2014	IDR 258.85	IDR 301.99	IDR 219.47	IDR 281.04	+10.4%	34.9M	244
2013	IDR 305.61	IDR 444.53	IDR 254.53	IDR 254.53	-14.5%	156.5M	244
2012	IDR 321.90	IDR 515.04	IDR 284.14	IDR 297.68	-7.5%	1.4B	246
2011	IDR 123.32	IDR 427.12	IDR 93.85	IDR 321.90	+154.8%	3.2B	247
2010	IDR 82.02	IDR 138.36	IDR 71.99	IDR 126.33	+54.0%	188.3M	245
2009	IDR 33.16	IDR 88.51	IDR 31.44	IDR 82.02	+147.4%	260.9M	244
2008	IDR 63.57	IDR 75.52	IDR 28.58	IDR 33.16	-48.7%	557.3M	239
2007	IDR 51.64	IDR 88.56	IDR 48.98	IDR 64.66	+27.8%	2.1B	247
2006	IDR 54.14	IDR 67.03	IDR 42.59	IDR 50.58	-6.6%	304.1M	259
2005	IDR 52.27	IDR 99.56	IDR 48.98	IDR 54.14	+3.6%	713.3M	247
2004	IDR 64.15	IDR 80.78	IDR 45.14	IDR 52.27	-18.5%	267.9M	262
2003	IDR 39.49	IDR 90.28	IDR 34.85	IDR 64.15	+62.4%	869.8M	261
2002	IDR 29.53	IDR 68.14	IDR 24.99	IDR 39.49	+33.7%	319.1M	261
2001	IDR 41.97	IDR 48.26	IDR 27.26	IDR 29.53	-29.6%	206.5M	261
2000	IDR 52.46	IDR 54.56	IDR 41.97	IDR 41.97	n/a	8.4M	32

IGAR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 472.00	-0.4%
August 2026	IDR 474.00	+8.7%
July 2026	IDR 436.00	+7.4%
June 2026	IDR 406.00	-7.4%
May 2026	IDR 438.64	-7.9%
April 2026	IDR 476.18	+2.6%
March 2026	IDR 464.32	-5.6%
February 2026	IDR 491.99	-0.4%
January 2026	IDR 493.96	+0.4%
December 2025	IDR 491.99	-15.6%
November 2025	IDR 582.87	+15.7%
October 2025	IDR 503.84	-1.0%

About the IGAR data

Daily bars. 6,428 sessions from Nov 16, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/IGAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

IDEA PT Idea Indonesia Akademi Tbk
IDPR PT Indonesia Pondasi Raya Tbk
IFII PT Indonesia Fibreboard Industry Tbk
IFSH PT Ifishdeco Tbk
IHSG Ihsg
IKAI PT Intikeramik Alamasri Industri Tbk
IKAN PT Era Mandiri Cemerlang Tbk
IKBI PT Sumi Indo Kabel Tbk

Browse IDX

Historical data guides

Common questions

IGAR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market