Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 390.00 | 454.00 | 390.00 | 430.00 | 430.00 | 27,300 |
| 2024-08-06 | 404.00 | 408.00 | 390.00 | 408.00 | 408.00 | 20,800 |
| 2024-08-05 | 408.00 | 460.00 | 400.00 | 406.00 | 406.00 | 20,900 |
| 2024-08-02 | 400.00 | 515.00 | 396.00 | 408.00 | 408.00 | 160,600 |
| 2024-08-01 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-07-31 | 422.00 | 422.00 | 390.00 | 420.00 | 420.00 | 2,200 |
| 2024-07-30 | 400.00 | 436.00 | 380.00 | 422.00 | 422.00 | 61,200 |
| 2024-07-29 | 386.00 | 478.00 | 384.00 | 406.00 | 406.00 | 210,900 |
| 2024-07-26 | 314.00 | 392.00 | 312.00 | 392.00 | 392.00 | 313,300 |
| 2024-07-25 | 302.00 | 320.00 | 298.00 | 314.00 | 314.00 | 393,500 |
| 2024-07-24 | 286.00 | 326.00 | 286.00 | 316.00 | 316.00 | 547,800 |
| 2024-07-23 | 308.00 | 308.00 | 284.00 | 306.00 | 306.00 | 1,153,300 |
| 2024-07-22 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 616,000 |
| 2024-07-19 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | 900 |
| 2024-07-18 | 296.00 | 308.00 | 296.00 | 304.00 | 304.00 | 2,200 |
| 2024-07-17 | 292.00 | 336.00 | 292.00 | 298.00 | 298.00 | 20,800 |
| 2024-07-16 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2024-07-15 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2024-07-12 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 200,400 |
| 2024-07-11 | 288.00 | 292.00 | 282.00 | 292.00 | 292.00 | 158,500 |
| 2024-07-10 | 284.00 | 288.00 | 282.00 | 288.00 | 288.00 | 120,200 |
| 2024-07-09 | 282.00 | 290.00 | 282.00 | 288.00 | 288.00 | 65,600 |
| 2024-07-08 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 109,000 |
| 2024-07-05 | 282.00 | 288.00 | 270.00 | 288.00 | 288.00 | 381,800 |
| 2024-07-04 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2024-07-03 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 500 |
| 2024-07-02 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 200 |
| 2024-07-01 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-06-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 200 |
| 2024-06-27 | 280.00 | 292.00 | 280.00 | 292.00 | 292.00 | 2,700 |
| 2024-06-26 | 282.00 | 288.00 | 280.00 | 288.00 | 288.00 | 3,000 |
| 2024-06-25 | 284.00 | 292.00 | 282.00 | 282.00 | 282.00 | 600 |
| 2024-06-24 | 292.00 | 300.00 | 282.00 | 294.00 | 294.00 | 5,700 |
| 2024-06-21 | 292.00 | 306.00 | 292.00 | 292.00 | 292.00 | 7,100 |
| 2024-06-20 | 282.00 | 286.00 | 280.00 | 286.00 | 286.00 | 16,300 |
| 2024-06-19 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 5,700 |
| 2024-06-14 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2024-06-13 | 282.00 | 292.00 | 282.00 | 292.00 | 292.00 | 4,700 |
| 2024-06-12 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 400 |
| 2024-06-11 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 1,100 |
| 2024-06-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,000 |
| 2024-06-07 | 290.00 | 300.00 | 282.00 | 300.00 | 300.00 | 23,200 |
| 2024-06-06 | 278.00 | 290.00 | 278.00 | 290.00 | 290.00 | 87,700 |
| 2024-06-05 | 288.00 | 288.00 | 274.00 | 278.00 | 278.00 | 2,100 |
| 2024-06-04 | 268.00 | 292.00 | 268.00 | 290.00 | 290.00 | 144,300 |
| 2024-06-03 | 264.00 | 274.00 | 264.00 | 274.00 | 274.00 | 5,900 |
| 2024-05-31 | 266.00 | 278.00 | 258.00 | 274.00 | 274.00 | 49,500 |
| 2024-05-30 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-05-29 | 274.00 | 278.00 | 262.00 | 278.00 | 278.00 | 184,900 |
| 2024-05-28 | 262.00 | 274.00 | 262.00 | 274.00 | 274.00 | 3,300 |
| 2024-05-27 | 270.00 | 296.00 | 258.00 | 274.00 | 274.00 | 232,400 |
| 2024-05-22 | 260.00 | 272.00 | 260.00 | 270.00 | 270.00 | 164,000 |
| 2024-05-21 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2024-05-20 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 600 |
| 2024-05-17 | 262.00 | 268.00 | 258.00 | 268.00 | 268.00 | 5,300 |
| 2024-05-16 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 10,700 |
| 2024-05-15 | 260.00 | 272.00 | 260.00 | 260.00 | 260.00 | 400 |
| 2024-05-14 | 260.00 | 276.00 | 258.00 | 276.00 | 276.00 | 8,600 |
| 2024-05-13 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 400 |
| 2024-05-08 | 284.00 | 284.00 | 262.00 | 270.00 | 270.00 | 1,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.