Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 160.00 | 163.00 | 155.00 | 158.00 | 158.00 | 519,500 |
| 2023-01-25 | 160.00 | 169.00 | 158.00 | 161.00 | 161.00 | 55,200 |
| 2023-01-24 | 174.00 | 174.00 | 158.00 | 169.00 | 169.00 | 12,100 |
| 2023-01-20 | 168.00 | 168.00 | 162.00 | 164.00 | 164.00 | 19,400 |
| 2023-01-19 | 153.00 | 177.00 | 153.00 | 168.00 | 168.00 | 232,500 |
| 2023-01-18 | 160.00 | 162.00 | 152.00 | 161.00 | 161.00 | 191,200 |
| 2023-01-17 | 160.00 | 162.00 | 151.00 | 160.00 | 160.00 | 41,500 |
| 2023-01-16 | 169.00 | 169.00 | 158.00 | 158.00 | 158.00 | 41,100 |
| 2023-01-13 | 149.00 | 175.00 | 149.00 | 169.00 | 169.00 | 66,800 |
| 2023-01-12 | 149.00 | 160.00 | 147.00 | 155.00 | 155.00 | 9,200 |
| 2023-01-11 | 156.00 | 157.00 | 149.00 | 149.00 | 149.00 | 185,500 |
| 2023-01-10 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | 121,300 |
| 2023-01-09 | 167.00 | 167.00 | 157.00 | 157.00 | 157.00 | 52,400 |
| 2023-01-06 | 179.00 | 179.00 | 167.00 | 167.00 | 167.00 | 456,900 |
| 2023-01-05 | 179.00 | 180.00 | 175.00 | 179.00 | 179.00 | 36,900 |
| 2023-01-04 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | 31,400 |
| 2023-01-03 | 180.00 | 181.00 | 173.00 | 181.00 | 181.00 | 29,500 |
| 2023-01-02 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 18,300 |
| 2022-12-30 | 176.00 | 181.00 | 176.00 | 177.00 | 177.00 | 17,000 |
| 2022-12-29 | 182.00 | 182.00 | 176.00 | 176.00 | 176.00 | 42,100 |
| 2022-12-28 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | 6,800 |
| 2022-12-27 | 179.00 | 182.00 | 176.00 | 182.00 | 182.00 | 92,900 |
| 2022-12-26 | 184.00 | 187.00 | 176.00 | 179.00 | 179.00 | 63,500 |
| 2022-12-23 | 183.00 | 187.00 | 183.00 | 184.00 | 184.00 | 69,800 |
| 2022-12-22 | 179.00 | 184.00 | 177.00 | 183.00 | 183.00 | 25,400 |
| 2022-12-21 | 187.00 | 187.00 | 179.00 | 179.00 | 179.00 | 36,200 |
| 2022-12-20 | 176.00 | 182.00 | 176.00 | 179.00 | 179.00 | 119,500 |
| 2022-12-19 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 27,200 |
| 2022-12-16 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 74,700 |
| 2022-12-15 | 174.00 | 190.00 | 174.00 | 176.00 | 176.00 | 90,500 |
| 2022-12-14 | 178.00 | 179.00 | 173.00 | 174.00 | 174.00 | 116,300 |
| 2022-12-13 | 184.00 | 188.00 | 173.00 | 178.00 | 178.00 | 77,000 |
| 2022-12-12 | 182.00 | 191.00 | 180.00 | 184.00 | 184.00 | 160,800 |
| 2022-12-09 | 194.00 | 194.00 | 181.00 | 181.00 | 181.00 | 544,600 |
| 2022-12-08 | 208.00 | 208.00 | 194.00 | 194.00 | 194.00 | 346,000 |
| 2022-12-07 | 212.00 | 212.00 | 196.00 | 208.00 | 208.00 | 280,400 |
| 2022-12-06 | 218.00 | 220.00 | 204.00 | 210.00 | 210.00 | 445,700 |
| 2022-12-05 | 200.00 | 220.00 | 186.00 | 218.00 | 218.00 | 992,900 |
| 2022-12-02 | 208.00 | 212.00 | 200.00 | 200.00 | 200.00 | 524,300 |
| 2022-12-01 | 228.00 | 230.00 | 214.00 | 214.00 | 214.00 | 859,400 |
| 2022-11-30 | 232.00 | 236.00 | 222.00 | 230.00 | 230.00 | 582,700 |
| 2022-11-29 | 230.00 | 234.00 | 224.00 | 232.00 | 232.00 | 586,200 |
| 2022-11-28 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 260,900 |
| 2022-11-25 | 234.00 | 250.00 | 224.00 | 236.00 | 236.00 | 599,700 |
| 2022-11-24 | 228.00 | 240.00 | 220.00 | 234.00 | 234.00 | 697,000 |
| 2022-11-23 | 210.00 | 236.00 | 210.00 | 228.00 | 228.00 | 2,421,800 |
| 2022-11-22 | 240.00 | 290.00 | 224.00 | 224.00 | 224.00 | 11,786,500 |
| 2022-11-21 | 236.00 | 252.00 | 236.00 | 240.00 | 240.00 | 1,805,600 |
| 2022-11-18 | 264.00 | 264.00 | 252.00 | 252.00 | 252.00 | 958,000 |
| 2022-11-17 | 290.00 | 300.00 | 270.00 | 270.00 | 270.00 | 8,496,600 |
| 2022-11-16 | 308.00 | 318.00 | 290.00 | 290.00 | 290.00 | 4,352,400 |
| 2022-11-15 | 328.00 | 348.00 | 306.00 | 310.00 | 310.00 | 14,184,600 |
| 2022-11-14 | 350.00 | 350.00 | 328.00 | 328.00 | 328.00 | 329,500 |
| 2022-11-11 | 368.00 | 388.00 | 346.00 | 352.00 | 352.00 | 5,394,100 |
| 2022-11-10 | 380.00 | 380.00 | 354.00 | 370.00 | 370.00 | 350,500 |
| 2022-11-09 | 394.00 | 404.00 | 376.00 | 380.00 | 380.00 | 344,500 |
| 2022-11-08 | 402.00 | 412.00 | 392.00 | 404.00 | 404.00 | 97,300 |
| 2022-11-07 | 420.00 | 430.00 | 400.00 | 400.00 | 400.00 | 223,800 |
| 2022-11-04 | 420.00 | 430.00 | 418.00 | 430.00 | 430.00 | 47,900 |
| 2022-11-03 | 412.00 | 420.00 | 402.00 | 420.00 | 420.00 | 8,400 |
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.