Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 404.00 | 414.00 | 404.00 | 410.00 | 410.00 | 42,500 |
| 2022-11-01 | 402.00 | 410.00 | 388.00 | 402.00 | 402.00 | 82,900 |
| 2022-10-31 | 430.00 | 430.00 | 400.00 | 402.00 | 402.00 | 166,800 |
| 2022-10-28 | 408.00 | 430.00 | 394.00 | 430.00 | 430.00 | 258,400 |
| 2022-10-27 | 400.00 | 430.00 | 392.00 | 408.00 | 408.00 | 47,300 |
| 2022-10-26 | 400.00 | 404.00 | 388.00 | 404.00 | 404.00 | 26,500 |
| 2022-10-25 | 392.00 | 402.00 | 374.00 | 400.00 | 400.00 | 130,600 |
| 2022-10-24 | 386.00 | 392.00 | 370.00 | 392.00 | 392.00 | 109,000 |
| 2022-10-21 | 416.00 | 418.00 | 392.00 | 392.00 | 392.00 | 326,900 |
| 2022-10-20 | 416.00 | 420.00 | 394.00 | 420.00 | 420.00 | 291,100 |
| 2022-10-19 | 426.00 | 426.00 | 398.00 | 420.00 | 420.00 | 302,400 |
| 2022-10-18 | 428.00 | 428.00 | 410.00 | 426.00 | 426.00 | 81,000 |
| 2022-10-17 | 398.00 | 428.00 | 396.00 | 428.00 | 428.00 | 363,600 |
| 2022-10-14 | 396.00 | 430.00 | 388.00 | 424.00 | 424.00 | 249,800 |
| 2022-10-13 | 418.00 | 418.00 | 400.00 | 416.00 | 416.00 | 429,300 |
| 2022-10-12 | 396.00 | 428.00 | 372.00 | 416.00 | 416.00 | 410,300 |
| 2022-10-11 | 412.00 | 428.00 | 400.00 | 400.00 | 400.00 | 406,200 |
| 2022-10-10 | 404.00 | 428.00 | 398.00 | 428.00 | 428.00 | 257,600 |
| 2022-10-07 | 428.00 | 434.00 | 400.00 | 426.00 | 426.00 | 361,300 |
| 2022-10-06 | 428.00 | 436.00 | 400.00 | 430.00 | 430.00 | 241,500 |
| 2022-10-05 | 428.00 | 474.00 | 414.00 | 430.00 | 430.00 | 369,100 |
| 2022-10-04 | 430.00 | 434.00 | 410.00 | 428.00 | 428.00 | 193,100 |
| 2022-10-03 | 444.00 | 444.00 | 420.00 | 434.00 | 434.00 | 101,200 |
| 2022-09-30 | 428.00 | 450.00 | 428.00 | 442.00 | 442.00 | 1,296,400 |
| 2022-09-29 | 444.00 | 444.00 | 416.00 | 440.00 | 440.00 | 1,967,500 |
| 2022-09-28 | 428.00 | 446.00 | 420.00 | 446.00 | 446.00 | 496,900 |
| 2022-09-27 | 424.00 | 436.00 | 410.00 | 428.00 | 428.00 | 2,126,300 |
| 2022-09-26 | 414.00 | 440.00 | 398.00 | 424.00 | 424.00 | 162,800 |
| 2022-09-23 | 390.00 | 440.00 | 384.00 | 414.00 | 414.00 | 630,000 |
| 2022-09-22 | 388.00 | 390.00 | 378.00 | 390.00 | 390.00 | 124,900 |
| 2022-09-21 | 386.00 | 390.00 | 376.00 | 388.00 | 388.00 | 139,100 |
| 2022-09-20 | 360.00 | 384.00 | 356.00 | 384.00 | 384.00 | 2,668,100 |
| 2022-09-19 | 376.00 | 386.00 | 364.00 | 378.00 | 378.00 | 365,600 |
| 2022-09-16 | 360.00 | 388.00 | 360.00 | 382.00 | 382.00 | 694,300 |
| 2022-09-15 | 348.00 | 362.00 | 342.00 | 360.00 | 360.00 | 3,167,600 |
| 2022-09-14 | 358.00 | 370.00 | 346.00 | 360.00 | 360.00 | 309,200 |
| 2022-09-13 | 350.00 | 354.00 | 334.00 | 354.00 | 354.00 | 1,784,300 |
| 2022-09-12 | 346.00 | 350.00 | 320.00 | 344.00 | 344.00 | 168,500 |
| 2022-09-09 | 364.00 | 388.00 | 340.00 | 340.00 | 340.00 | 1,780,900 |
| 2022-09-08 | 368.00 | 370.00 | 350.00 | 364.00 | 364.00 | 201,600 |
| 2022-09-07 | 368.00 | 376.00 | 356.00 | 368.00 | 368.00 | 150,600 |
| 2022-09-06 | 364.00 | 372.00 | 360.00 | 360.00 | 360.00 | 10,700 |
| 2022-09-05 | 364.00 | 378.00 | 354.00 | 364.00 | 364.00 | 121,200 |
| 2022-09-02 | 360.00 | 376.00 | 360.00 | 370.00 | 370.00 | 46,600 |
| 2022-09-01 | 364.00 | 380.00 | 350.00 | 376.00 | 376.00 | 139,600 |
| 2022-08-31 | 378.00 | 384.00 | 352.00 | 364.00 | 364.00 | 409,300 |
| 2022-08-30 | 396.00 | 398.00 | 370.00 | 378.00 | 378.00 | 591,400 |
| 2022-08-29 | 420.00 | 420.00 | 392.00 | 396.00 | 396.00 | 287,600 |
| 2022-08-26 | 408.00 | 428.00 | 382.00 | 420.00 | 420.00 | 487,900 |
| 2022-08-25 | 440.00 | 440.00 | 408.00 | 408.00 | 408.00 | 367,500 |
| 2022-08-24 | 398.00 | 440.00 | 388.00 | 438.00 | 438.00 | 367,600 |
| 2022-08-23 | 396.00 | 404.00 | 390.00 | 400.00 | 400.00 | 17,900 |
| 2022-08-22 | 394.00 | 404.00 | 388.00 | 400.00 | 400.00 | 31,300 |
| 2022-08-19 | 396.00 | 400.00 | 380.00 | 392.00 | 392.00 | 271,500 |
| 2022-08-18 | 410.00 | 426.00 | 396.00 | 396.00 | 396.00 | 638,100 |
| 2022-08-16 | 436.00 | 446.00 | 406.00 | 424.00 | 424.00 | 697,100 |
| 2022-08-15 | 436.00 | 450.00 | 426.00 | 436.00 | 436.00 | 325,300 |
| 2022-08-12 | 440.00 | 446.00 | 430.00 | 444.00 | 444.00 | 57,400 |
| 2022-08-11 | 430.00 | 446.00 | 420.00 | 440.00 | 440.00 | 132,500 |
| 2022-08-10 | 438.00 | 440.00 | 420.00 | 434.00 | 434.00 | 85,100 |
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.