Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4,700 |
| 2023-08-03 | 187.00 | 195.00 | 172.00 | 195.00 | 195.00 | 74,300 |
| 2023-08-02 | 187.00 | 194.00 | 180.00 | 194.00 | 194.00 | 119,200 |
| 2023-08-01 | 197.00 | 197.00 | 190.00 | 192.00 | 192.00 | 13,100 |
| 2023-07-31 | 189.00 | 195.00 | 189.00 | 195.00 | 195.00 | 2,500 |
| 2023-07-28 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | 1,400 |
| 2023-07-27 | 189.00 | 197.00 | 189.00 | 196.00 | 196.00 | 3,400 |
| 2023-07-26 | 197.00 | 208.00 | 189.00 | 189.00 | 189.00 | 14,200 |
| 2023-07-25 | 192.00 | 199.00 | 192.00 | 195.00 | 195.00 | 20,500 |
| 2023-07-24 | 193.00 | 204.00 | 188.00 | 204.00 | 204.00 | 201,400 |
| 2023-07-21 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2023-07-20 | 191.00 | 204.00 | 191.00 | 204.00 | 204.00 | 3,100 |
| 2023-07-18 | 199.00 | 202.00 | 192.00 | 200.00 | 200.00 | 9,700 |
| 2023-07-17 | 195.00 | 200.00 | 191.00 | 199.00 | 199.00 | 41,800 |
| 2023-07-14 | 199.00 | 208.00 | 190.00 | 200.00 | 200.00 | 87,800 |
| 2023-07-13 | 189.00 | 199.00 | 189.00 | 199.00 | 199.00 | 13,900 |
| 2023-07-12 | 199.00 | 199.00 | 193.00 | 198.00 | 198.00 | 3,800 |
| 2023-07-11 | 181.00 | 198.00 | 181.00 | 193.00 | 193.00 | 109,700 |
| 2023-07-10 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2023-07-07 | 192.00 | 199.00 | 192.00 | 199.00 | 199.00 | 10,700 |
| 2023-07-06 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 100 |
| 2023-07-05 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 10,500 |
| 2023-07-04 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | 400 |
| 2023-07-03 | 188.00 | 196.00 | 188.00 | 196.00 | 196.00 | 17,500 |
| 2023-06-27 | 198.00 | 199.00 | 187.00 | 196.00 | 196.00 | 2,000 |
| 2023-06-26 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 102,600 |
| 2023-06-23 | 183.00 | 196.00 | 178.00 | 195.00 | 195.00 | 53,800 |
| 2023-06-22 | 193.00 | 198.00 | 184.00 | 193.00 | 193.00 | 42,200 |
| 2023-06-21 | 195.00 | 199.00 | 192.00 | 199.00 | 199.00 | 101,200 |
| 2023-06-20 | 200.00 | 200.00 | 188.00 | 195.00 | 195.00 | 27,200 |
| 2023-06-19 | 184.00 | 199.00 | 184.00 | 195.00 | 195.00 | 31,200 |
| 2023-06-16 | 189.00 | 196.00 | 189.00 | 193.00 | 193.00 | 126,900 |
| 2023-06-15 | 185.00 | 191.00 | 185.00 | 189.00 | 189.00 | 34,800 |
| 2023-06-14 | 179.00 | 195.00 | 179.00 | 194.00 | 194.00 | 7,700 |
| 2023-06-13 | 184.00 | 189.00 | 177.00 | 185.00 | 185.00 | 2,200 |
| 2023-06-12 | 181.00 | 194.00 | 179.00 | 184.00 | 184.00 | 3,700 |
| 2023-06-09 | 175.00 | 183.00 | 175.00 | 183.00 | 183.00 | 16,700 |
| 2023-06-08 | 170.00 | 183.00 | 170.00 | 173.00 | 173.00 | 46,800 |
| 2023-06-07 | 173.00 | 188.00 | 170.00 | 184.00 | 184.00 | 39,900 |
| 2023-06-06 | 175.00 | 175.00 | 167.00 | 169.00 | 169.00 | 6,700 |
| 2023-06-05 | 170.00 | 180.00 | 166.00 | 168.00 | 168.00 | 23,000 |
| 2023-05-31 | 186.00 | 190.00 | 175.00 | 180.00 | 180.00 | 11,000 |
| 2023-05-30 | 184.00 | 190.00 | 180.00 | 182.00 | 182.00 | 148,400 |
| 2023-05-29 | 177.00 | 195.00 | 175.00 | 185.00 | 185.00 | 6,400 |
| 2023-05-26 | 180.00 | 180.00 | 172.00 | 180.00 | 180.00 | 1,400 |
| 2023-05-25 | 177.00 | 182.00 | 175.00 | 179.00 | 179.00 | 54,200 |
| 2023-05-24 | 182.00 | 184.00 | 176.00 | 183.00 | 183.00 | 208,400 |
| 2023-05-23 | 177.00 | 183.00 | 169.00 | 182.00 | 182.00 | 91,600 |
| 2023-05-22 | 175.00 | 182.00 | 174.00 | 176.00 | 176.00 | 38,700 |
| 2023-05-19 | 170.00 | 198.00 | 162.00 | 174.00 | 174.00 | 527,700 |
| 2023-05-17 | 164.00 | 208.00 | 162.00 | 167.00 | 167.00 | 265,300 |
| 2023-05-16 | 165.00 | 167.00 | 161.00 | 167.00 | 167.00 | 6,400 |
| 2023-05-15 | 165.00 | 169.00 | 159.00 | 165.00 | 165.00 | 21,600 |
| 2023-05-12 | 165.00 | 165.00 | 156.00 | 163.00 | 163.00 | 40,600 |
| 2023-05-11 | 163.00 | 169.00 | 158.00 | 163.00 | 163.00 | 6,700 |
| 2023-05-10 | 156.00 | 163.00 | 156.00 | 163.00 | 163.00 | 15,000 |
| 2023-05-09 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 16,000 |
| 2023-05-08 | 158.00 | 160.00 | 154.00 | 160.00 | 160.00 | 21,900 |
| 2023-05-05 | 169.00 | 169.00 | 156.00 | 158.00 | 158.00 | 9,700 |
| 2023-05-04 | 155.00 | 163.00 | 155.00 | 163.00 | 163.00 | 43,700 |
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.