Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 242.00 | 256.00 | 242.00 | 256.00 | 256.00 | 386,600 |
| 2024-01-25 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 2,100 |
| 2024-01-24 | 256.00 | 256.00 | 244.00 | 254.00 | 254.00 | 300 |
| 2024-01-23 | 244.00 | 256.00 | 244.00 | 256.00 | 256.00 | 5,300 |
| 2024-01-22 | 258.00 | 258.00 | 242.00 | 258.00 | 258.00 | 400 |
| 2024-01-19 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 300 |
| 2024-01-18 | 248.00 | 258.00 | 248.00 | 258.00 | 258.00 | 2,300 |
| 2024-01-17 | 260.00 | 260.00 | 252.00 | 258.00 | 258.00 | 1,100 |
| 2024-01-16 | 248.00 | 262.00 | 248.00 | 262.00 | 262.00 | 500 |
| 2024-01-15 | 264.00 | 264.00 | 244.00 | 262.00 | 262.00 | 500 |
| 2024-01-12 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 500 |
| 2024-01-11 | 268.00 | 268.00 | 244.00 | 262.00 | 262.00 | 6,600 |
| 2024-01-10 | 258.00 | 272.00 | 258.00 | 272.00 | 272.00 | 600 |
| 2024-01-09 | 248.00 | 258.00 | 248.00 | 258.00 | 258.00 | 1,300 |
| 2024-01-08 | 274.00 | 274.00 | 248.00 | 248.00 | 248.00 | 18,600 |
| 2024-01-05 | 252.00 | 274.00 | 252.00 | 274.00 | 274.00 | 36,600 |
| 2024-01-04 | 254.00 | 258.00 | 242.00 | 252.00 | 252.00 | 1,800 |
| 2024-01-03 | 250.00 | 268.00 | 246.00 | 250.00 | 250.00 | 1,900 |
| 2024-01-02 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 10,400 |
| 2023-12-29 | 248.00 | 252.00 | 248.00 | 248.00 | 248.00 | 71,000 |
| 2023-12-28 | 246.00 | 250.00 | 240.00 | 248.00 | 248.00 | 117,800 |
| 2023-12-27 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 132,000 |
| 2023-12-22 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | 542,400 |
| 2023-12-21 | 244.00 | 252.00 | 242.00 | 252.00 | 252.00 | 3,200 |
| 2023-12-20 | 244.00 | 256.00 | 244.00 | 256.00 | 256.00 | 5,300 |
| 2023-12-19 | 254.00 | 258.00 | 250.00 | 258.00 | 258.00 | 3,900 |
| 2023-12-18 | 252.00 | 254.00 | 242.00 | 254.00 | 254.00 | 148,400 |
| 2023-12-15 | 254.00 | 256.00 | 244.00 | 256.00 | 256.00 | 900 |
| 2023-12-14 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 4,400 |
| 2023-12-13 | 260.00 | 260.00 | 238.00 | 254.00 | 254.00 | 1,300 |
| 2023-12-12 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1,200 |
| 2023-12-11 | 262.00 | 264.00 | 244.00 | 260.00 | 260.00 | 6,100 |
| 2023-12-08 | 240.00 | 256.00 | 240.00 | 256.00 | 256.00 | 3,900 |
| 2023-12-07 | 256.00 | 256.00 | 242.00 | 256.00 | 256.00 | 900 |
| 2023-12-06 | 246.00 | 258.00 | 246.00 | 258.00 | 258.00 | 144,800 |
| 2023-12-05 | 242.00 | 254.00 | 242.00 | 254.00 | 254.00 | 155,800 |
| 2023-12-04 | 264.00 | 268.00 | 242.00 | 254.00 | 254.00 | 314,500 |
| 2023-12-01 | 260.00 | 260.00 | 236.00 | 246.00 | 246.00 | 14,700 |
| 2023-11-30 | 262.00 | 262.00 | 236.00 | 248.00 | 248.00 | 32,200 |
| 2023-11-29 | 236.00 | 250.00 | 236.00 | 246.00 | 246.00 | 9,300 |
| 2023-11-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-11-27 | 244.00 | 264.00 | 244.00 | 250.00 | 250.00 | 26,200 |
| 2023-11-24 | 246.00 | 248.00 | 242.00 | 244.00 | 244.00 | 8,000 |
| 2023-11-23 | 236.00 | 246.00 | 236.00 | 246.00 | 246.00 | 2,000 |
| 2023-11-22 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 38,700 |
| 2023-11-21 | 236.00 | 244.00 | 236.00 | 244.00 | 244.00 | 244,300 |
| 2023-11-20 | 238.00 | 246.00 | 236.00 | 236.00 | 236.00 | 277,800 |
| 2023-11-17 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | 3,400 |
| 2023-11-16 | 240.00 | 254.00 | 238.00 | 246.00 | 246.00 | 9,400 |
| 2023-11-15 | 240.00 | 252.00 | 240.00 | 240.00 | 240.00 | 1,600 |
| 2023-11-14 | 248.00 | 262.00 | 238.00 | 240.00 | 240.00 | 13,400 |
| 2023-11-13 | 248.00 | 258.00 | 244.00 | 246.00 | 246.00 | 53,400 |
| 2023-11-10 | 248.00 | 260.00 | 234.00 | 248.00 | 248.00 | 45,100 |
| 2023-11-09 | 250.00 | 250.00 | 234.00 | 234.00 | 234.00 | 5,800 |
| 2023-11-08 | 236.00 | 270.00 | 236.00 | 248.00 | 248.00 | 179,500 |
| 2023-11-07 | 248.00 | 248.00 | 234.00 | 234.00 | 234.00 | 120,300 |
| 2023-11-06 | 246.00 | 274.00 | 244.00 | 246.00 | 246.00 | 284,700 |
| 2023-11-03 | 234.00 | 240.00 | 232.00 | 240.00 | 240.00 | 14,200 |
| 2023-11-02 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | 20,200 |
| 2023-11-01 | 234.00 | 248.00 | 234.00 | 240.00 | 240.00 | 58,600 |
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.