Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 282.00 | 282.00 | 260.00 | 274.00 | 274.00 | 26,800 |
| 2024-05-06 | 266.00 | 274.00 | 260.00 | 272.00 | 272.00 | 8,500 |
| 2024-05-03 | 256.00 | 268.00 | 256.00 | 268.00 | 268.00 | 500 |
| 2024-05-02 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 1,900 |
| 2024-04-30 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 4,600 |
| 2024-04-29 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | 4,500 |
| 2024-04-26 | 270.00 | 270.00 | 252.00 | 264.00 | 264.00 | 600 |
| 2024-04-25 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 100 |
| 2024-04-24 | 266.00 | 266.00 | 250.00 | 250.00 | 250.00 | 59,200 |
| 2024-04-23 | 260.00 | 268.00 | 256.00 | 268.00 | 268.00 | 1,600 |
| 2024-04-22 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 200 |
| 2024-04-19 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2024-04-18 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 1,100 |
| 2024-04-17 | 270.00 | 274.00 | 260.00 | 270.00 | 270.00 | 4,500 |
| 2024-04-16 | 268.00 | 272.00 | 268.00 | 270.00 | 270.00 | 5,200 |
| 2024-04-05 | 260.00 | 272.00 | 258.00 | 270.00 | 270.00 | 13,400 |
| 2024-04-04 | 260.00 | 268.00 | 256.00 | 268.00 | 268.00 | 10,800 |
| 2024-04-03 | 276.00 | 276.00 | 258.00 | 268.00 | 268.00 | 7,500 |
| 2024-04-02 | 262.00 | 270.00 | 258.00 | 266.00 | 266.00 | 5,100 |
| 2024-04-01 | 268.00 | 286.00 | 256.00 | 256.00 | 256.00 | 23,800 |
| 2024-03-28 | 268.00 | 274.00 | 252.00 | 268.00 | 268.00 | 16,700 |
| 2024-03-27 | 272.00 | 292.00 | 262.00 | 274.00 | 274.00 | 89,900 |
| 2024-03-26 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2024-03-25 | 276.00 | 276.00 | 260.00 | 272.00 | 272.00 | 10,100 |
| 2024-03-22 | 280.00 | 280.00 | 260.00 | 270.00 | 270.00 | 3,700 |
| 2024-03-21 | 260.00 | 270.00 | 258.00 | 270.00 | 270.00 | 2,900 |
| 2024-03-20 | 272.00 | 290.00 | 260.00 | 266.00 | 266.00 | 3,100 |
| 2024-03-19 | 270.00 | 280.00 | 258.00 | 264.00 | 264.00 | 4,200 |
| 2024-03-18 | 254.00 | 288.00 | 250.00 | 262.00 | 262.00 | 53,200 |
| 2024-03-15 | 250.00 | 270.00 | 250.00 | 268.00 | 268.00 | 4,100 |
| 2024-03-14 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | 4,800 |
| 2024-03-13 | 272.00 | 272.00 | 254.00 | 256.00 | 256.00 | 26,900 |
| 2024-03-08 | 266.00 | 270.00 | 256.00 | 270.00 | 270.00 | 700 |
| 2024-03-07 | 256.00 | 282.00 | 256.00 | 264.00 | 264.00 | 120,300 |
| 2024-03-06 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 50,600 |
| 2024-03-05 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 1,100 |
| 2024-03-04 | 258.00 | 270.00 | 250.00 | 252.00 | 252.00 | 6,300 |
| 2024-03-01 | 258.00 | 266.00 | 250.00 | 260.00 | 260.00 | 3,300 |
| 2024-02-29 | 248.00 | 266.00 | 248.00 | 256.00 | 256.00 | 6,900 |
| 2024-02-28 | 248.00 | 260.00 | 248.00 | 250.00 | 250.00 | 4,000 |
| 2024-02-27 | 260.00 | 262.00 | 248.00 | 256.00 | 256.00 | 8,900 |
| 2024-02-26 | 246.00 | 260.00 | 246.00 | 260.00 | 260.00 | 7,800 |
| 2024-02-23 | 264.00 | 264.00 | 248.00 | 250.00 | 250.00 | 6,800 |
| 2024-02-22 | 258.00 | 288.00 | 254.00 | 264.00 | 264.00 | 117,700 |
| 2024-02-21 | 250.00 | 258.00 | 248.00 | 258.00 | 258.00 | 7,200 |
| 2024-02-20 | 260.00 | 260.00 | 252.00 | 258.00 | 258.00 | 5,400 |
| 2024-02-19 | 252.00 | 276.00 | 242.00 | 260.00 | 260.00 | 120,000 |
| 2024-02-16 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 600 |
| 2024-02-15 | 252.00 | 266.00 | 252.00 | 260.00 | 260.00 | 2,500 |
| 2024-02-13 | 254.00 | 260.00 | 252.00 | 252.00 | 252.00 | 3,900 |
| 2024-02-12 | 262.00 | 266.00 | 250.00 | 266.00 | 266.00 | 500 |
| 2024-02-07 | 258.00 | 270.00 | 248.00 | 258.00 | 258.00 | 3,100 |
| 2024-02-06 | 248.00 | 258.00 | 244.00 | 258.00 | 258.00 | 400 |
| 2024-02-05 | 260.00 | 260.00 | 248.00 | 258.00 | 258.00 | 71,700 |
| 2024-02-02 | 258.00 | 260.00 | 252.00 | 260.00 | 260.00 | 2,500 |
| 2024-02-01 | 258.00 | 266.00 | 244.00 | 260.00 | 260.00 | 7,900 |
| 2024-01-31 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 10,600 |
| 2024-01-30 | 254.00 | 258.00 | 246.00 | 258.00 | 258.00 | 10,900 |
| 2024-01-29 | 256.00 | 260.00 | 246.00 | 252.00 | 252.00 | 36,600 |
| 2024-01-26 | 242.00 | 256.00 | 242.00 | 256.00 | 256.00 | 386,600 |
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.