Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 164.00 | 170.00 | 157.00 | 162.00 | 162.00 | 118,800 |
| 2023-05-02 | 158.00 | 159.00 | 149.00 | 159.00 | 159.00 | 62,800 |
| 2023-04-28 | 169.00 | 171.00 | 158.00 | 158.00 | 158.00 | 66,800 |
| 2023-04-27 | 153.00 | 170.00 | 152.00 | 169.00 | 169.00 | 36,500 |
| 2023-04-26 | 153.00 | 157.00 | 150.00 | 157.00 | 157.00 | 30,100 |
| 2023-04-18 | 148.00 | 154.00 | 148.00 | 153.00 | 153.00 | 21,900 |
| 2023-04-17 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 30,700 |
| 2023-04-14 | 151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 26,100 |
| 2023-04-13 | 157.00 | 157.00 | 150.00 | 151.00 | 151.00 | 105,700 |
| 2023-04-12 | 154.00 | 158.00 | 152.00 | 157.00 | 157.00 | 5,400 |
| 2023-04-11 | 158.00 | 158.00 | 150.00 | 156.00 | 156.00 | 23,600 |
| 2023-04-10 | 158.00 | 168.00 | 153.00 | 158.00 | 158.00 | 51,800 |
| 2023-04-06 | 156.00 | 162.00 | 155.00 | 155.00 | 155.00 | 68,800 |
| 2023-04-05 | 156.00 | 171.00 | 155.00 | 163.00 | 163.00 | 28,900 |
| 2023-04-04 | 163.00 | 164.00 | 156.00 | 156.00 | 156.00 | 67,400 |
| 2023-04-03 | 161.00 | 164.00 | 155.00 | 164.00 | 164.00 | 26,200 |
| 2023-03-31 | 159.00 | 175.00 | 156.00 | 165.00 | 165.00 | 52,000 |
| 2023-03-30 | 161.00 | 161.00 | 158.00 | 161.00 | 161.00 | 97,500 |
| 2023-03-29 | 158.00 | 159.00 | 155.00 | 158.00 | 158.00 | 113,200 |
| 2023-03-28 | 164.00 | 164.00 | 155.00 | 155.00 | 155.00 | 169,600 |
| 2023-03-27 | 162.00 | 169.00 | 159.00 | 164.00 | 164.00 | 148,100 |
| 2023-03-24 | 166.00 | 170.00 | 160.00 | 168.00 | 168.00 | 236,000 |
| 2023-03-21 | 168.00 | 171.00 | 160.00 | 166.00 | 166.00 | 127,400 |
| 2023-03-20 | 170.00 | 174.00 | 160.00 | 168.00 | 168.00 | 4,700 |
| 2023-03-17 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | 107,900 |
| 2023-03-16 | 164.00 | 174.00 | 164.00 | 170.00 | 170.00 | 31,600 |
| 2023-03-15 | 180.00 | 180.00 | 166.00 | 174.00 | 174.00 | 7,400 |
| 2023-03-14 | 166.00 | 180.00 | 166.00 | 172.00 | 172.00 | 10,800 |
| 2023-03-13 | 178.00 | 178.00 | 166.00 | 172.00 | 172.00 | 97,900 |
| 2023-03-10 | 176.00 | 180.00 | 174.00 | 178.00 | 178.00 | 18,900 |
| 2023-03-09 | 181.00 | 185.00 | 176.00 | 176.00 | 176.00 | 81,100 |
| 2023-03-08 | 180.00 | 190.00 | 175.00 | 181.00 | 181.00 | 91,200 |
| 2023-03-07 | 179.00 | 194.00 | 175.00 | 180.00 | 180.00 | 159,200 |
| 2023-03-06 | 176.00 | 181.00 | 170.00 | 179.00 | 179.00 | 4,100 |
| 2023-03-03 | 185.00 | 186.00 | 174.00 | 176.00 | 176.00 | 29,000 |
| 2023-03-02 | 181.00 | 185.00 | 177.00 | 185.00 | 185.00 | 41,200 |
| 2023-03-01 | 187.00 | 200.00 | 176.00 | 181.00 | 181.00 | 149,000 |
| 2023-02-28 | 182.00 | 189.00 | 180.00 | 187.00 | 187.00 | 27,200 |
| 2023-02-27 | 181.00 | 184.00 | 177.00 | 182.00 | 182.00 | 27,000 |
| 2023-02-24 | 184.00 | 184.00 | 177.00 | 181.00 | 181.00 | 199,700 |
| 2023-02-23 | 180.00 | 185.00 | 175.00 | 184.00 | 184.00 | 122,700 |
| 2023-02-22 | 177.00 | 184.00 | 175.00 | 180.00 | 180.00 | 122,200 |
| 2023-02-21 | 185.00 | 192.00 | 176.00 | 184.00 | 184.00 | 56,700 |
| 2023-02-20 | 181.00 | 195.00 | 181.00 | 184.00 | 184.00 | 205,100 |
| 2023-02-17 | 179.00 | 199.00 | 177.00 | 181.00 | 181.00 | 243,100 |
| 2023-02-16 | 174.00 | 189.00 | 174.00 | 179.00 | 179.00 | 171,800 |
| 2023-02-15 | 175.00 | 179.00 | 173.00 | 174.00 | 174.00 | 105,300 |
| 2023-02-14 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | 90,500 |
| 2023-02-13 | 177.00 | 189.00 | 173.00 | 178.00 | 178.00 | 641,600 |
| 2023-02-10 | 185.00 | 185.00 | 173.00 | 175.00 | 175.00 | 145,400 |
| 2023-02-09 | 198.00 | 198.00 | 185.00 | 185.00 | 185.00 | 191,100 |
| 2023-02-08 | 202.00 | 202.00 | 193.00 | 198.00 | 198.00 | 42,900 |
| 2023-02-07 | 204.00 | 208.00 | 197.00 | 200.00 | 200.00 | 68,500 |
| 2023-02-06 | 193.00 | 216.00 | 193.00 | 202.00 | 202.00 | 328,300 |
| 2023-02-03 | 204.00 | 208.00 | 190.00 | 192.00 | 192.00 | 122,500 |
| 2023-02-02 | 222.00 | 222.00 | 204.00 | 204.00 | 204.00 | 329,100 |
| 2023-02-01 | 183.00 | 234.00 | 183.00 | 218.00 | 218.00 | 2,277,500 |
| 2023-01-31 | 170.00 | 190.00 | 170.00 | 180.00 | 180.00 | 188,700 |
| 2023-01-30 | 169.00 | 179.00 | 164.00 | 170.00 | 170.00 | 13,100 |
| 2023-01-27 | 158.00 | 183.00 | 158.00 | 169.00 | 169.00 | 195,600 |
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.