Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 238.00 | 244.00 | 234.00 | 234.00 | 234.00 | 89,100 |
| 2023-10-30 | 242.00 | 278.00 | 234.00 | 236.00 | 236.00 | 582,700 |
| 2023-10-27 | 242.00 | 302.00 | 242.00 | 246.00 | 246.00 | 1,277,500 |
| 2023-10-26 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2023-10-25 | 234.00 | 242.00 | 234.00 | 242.00 | 242.00 | 48,300 |
| 2023-10-24 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 75,600 |
| 2023-10-23 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 1,200 |
| 2023-10-20 | 236.00 | 244.00 | 236.00 | 244.00 | 244.00 | 84,700 |
| 2023-10-19 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2023-10-18 | 236.00 | 244.00 | 236.00 | 244.00 | 244.00 | 1,300 |
| 2023-10-17 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 200 |
| 2023-10-16 | 236.00 | 244.00 | 236.00 | 244.00 | 244.00 | 5,600 |
| 2023-10-13 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 13,200 |
| 2023-10-12 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 2,600 |
| 2023-10-11 | 240.00 | 246.00 | 238.00 | 238.00 | 238.00 | 16,200 |
| 2023-10-10 | 238.00 | 244.00 | 236.00 | 238.00 | 238.00 | 24,700 |
| 2023-10-09 | 236.00 | 250.00 | 236.00 | 246.00 | 246.00 | 2,000 |
| 2023-10-06 | 250.00 | 250.00 | 236.00 | 250.00 | 250.00 | 2,300 |
| 2023-10-05 | 244.00 | 260.00 | 244.00 | 252.00 | 252.00 | 76,600 |
| 2023-10-04 | 234.00 | 244.00 | 234.00 | 244.00 | 244.00 | 4,000 |
| 2023-10-03 | 236.00 | 244.00 | 230.00 | 240.00 | 240.00 | 55,300 |
| 2023-10-02 | 242.00 | 244.00 | 234.00 | 242.00 | 242.00 | 4,400 |
| 2023-09-29 | 242.00 | 246.00 | 234.00 | 242.00 | 242.00 | 3,400 |
| 2023-09-27 | 228.00 | 244.00 | 228.00 | 240.00 | 240.00 | 700 |
| 2023-09-26 | 240.00 | 248.00 | 238.00 | 248.00 | 248.00 | 15,000 |
| 2023-09-25 | 238.00 | 250.00 | 238.00 | 248.00 | 248.00 | 45,000 |
| 2023-09-22 | 250.00 | 252.00 | 240.00 | 250.00 | 250.00 | 25,000 |
| 2023-09-21 | 218.00 | 258.00 | 218.00 | 250.00 | 250.00 | 767,200 |
| 2023-09-20 | 224.00 | 258.00 | 216.00 | 238.00 | 238.00 | 219,000 |
| 2023-09-19 | 222.00 | 224.00 | 214.00 | 224.00 | 224.00 | 3,500 |
| 2023-09-18 | 224.00 | 224.00 | 216.00 | 224.00 | 224.00 | 11,300 |
| 2023-09-15 | 218.00 | 224.00 | 216.00 | 224.00 | 224.00 | 1,000 |
| 2023-09-14 | 228.00 | 228.00 | 218.00 | 228.00 | 228.00 | 400 |
| 2023-09-13 | 216.00 | 228.00 | 214.00 | 226.00 | 226.00 | 46,100 |
| 2023-09-12 | 222.00 | 228.00 | 218.00 | 228.00 | 228.00 | 10,500 |
| 2023-09-11 | 214.00 | 222.00 | 212.00 | 222.00 | 222.00 | 24,900 |
| 2023-09-08 | 212.00 | 222.00 | 212.00 | 214.00 | 214.00 | 3,000 |
| 2023-09-07 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 41,700 |
| 2023-09-06 | 224.00 | 224.00 | 214.00 | 220.00 | 220.00 | 7,200 |
| 2023-09-05 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 7,600 |
| 2023-09-04 | 214.00 | 262.00 | 214.00 | 222.00 | 222.00 | 52,300 |
| 2023-09-01 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | 5,000 |
| 2023-08-31 | 228.00 | 228.00 | 212.00 | 212.00 | 212.00 | 39,700 |
| 2023-08-30 | 228.00 | 228.00 | 216.00 | 216.00 | 216.00 | 35,300 |
| 2023-08-29 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | 40,000 |
| 2023-08-28 | 216.00 | 230.00 | 216.00 | 228.00 | 228.00 | 111,100 |
| 2023-08-25 | 220.00 | 238.00 | 202.00 | 216.00 | 216.00 | 100,800 |
| 2023-08-24 | 202.00 | 250.00 | 202.00 | 208.00 | 208.00 | 607,000 |
| 2023-08-23 | 193.00 | 200.00 | 191.00 | 200.00 | 200.00 | 7,100 |
| 2023-08-22 | 192.00 | 202.00 | 191.00 | 202.00 | 202.00 | 3,300 |
| 2023-08-21 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | 1,400 |
| 2023-08-18 | 200.00 | 218.00 | 192.00 | 210.00 | 210.00 | 36,000 |
| 2023-08-16 | 194.00 | 204.00 | 191.00 | 202.00 | 202.00 | 32,600 |
| 2023-08-15 | 190.00 | 218.00 | 189.00 | 206.00 | 206.00 | 2,200 |
| 2023-08-14 | 202.00 | 202.00 | 188.00 | 190.00 | 190.00 | 32,300 |
| 2023-08-11 | 199.00 | 230.00 | 186.00 | 204.00 | 204.00 | 121,400 |
| 2023-08-10 | 188.00 | 199.00 | 183.00 | 199.00 | 199.00 | 37,100 |
| 2023-08-09 | 197.00 | 197.00 | 180.00 | 193.00 | 193.00 | 27,100 |
| 2023-08-08 | 195.00 | 197.00 | 180.00 | 197.00 | 197.00 | 257,900 |
| 2023-08-07 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 12,500 |
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.