Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 434.00 | 444.00 | 432.00 | 440.00 | 440.00 | 47,900 |
| 2022-08-08 | 440.00 | 450.00 | 432.00 | 440.00 | 440.00 | 98,900 |
| 2022-08-05 | 480.00 | 480.00 | 430.00 | 454.00 | 454.00 | 225,800 |
| 2022-08-04 | 440.00 | 462.00 | 430.00 | 462.00 | 462.00 | 118,000 |
| 2022-08-03 | 450.00 | 480.00 | 432.00 | 442.00 | 442.00 | 273,900 |
| 2022-08-02 | 450.00 | 452.00 | 438.00 | 450.00 | 450.00 | 99,900 |
| 2022-08-01 | 444.00 | 494.00 | 430.00 | 450.00 | 450.00 | 198,400 |
| 2022-07-29 | 448.00 | 458.00 | 426.00 | 446.00 | 446.00 | 154,600 |
| 2022-07-28 | 438.00 | 448.00 | 436.00 | 448.00 | 448.00 | 34,000 |
| 2022-07-27 | 442.00 | 450.00 | 434.00 | 446.00 | 446.00 | 59,500 |
| 2022-07-26 | 440.00 | 450.00 | 434.00 | 444.00 | 444.00 | 122,100 |
| 2022-07-25 | 430.00 | 476.00 | 428.00 | 444.00 | 444.00 | 193,700 |
| 2022-07-22 | 448.00 | 454.00 | 422.00 | 448.00 | 448.00 | 101,900 |
| 2022-07-21 | 432.00 | 476.00 | 430.00 | 440.00 | 440.00 | 109,100 |
| 2022-07-20 | 416.00 | 432.00 | 412.00 | 432.00 | 432.00 | 267,100 |
| 2022-07-19 | 426.00 | 460.00 | 408.00 | 432.00 | 432.00 | 417,000 |
| 2022-07-18 | 430.00 | 440.00 | 412.00 | 438.00 | 438.00 | 184,500 |
| 2022-07-15 | 446.00 | 458.00 | 418.00 | 434.00 | 434.00 | 358,900 |
| 2022-07-14 | 464.00 | 472.00 | 444.00 | 448.00 | 448.00 | 62,400 |
| 2022-07-13 | 436.00 | 476.00 | 432.00 | 476.00 | 476.00 | 233,200 |
| 2022-07-12 | 450.00 | 452.00 | 422.00 | 446.00 | 446.00 | 207,900 |
| 2022-07-11 | 452.00 | 460.00 | 434.00 | 452.00 | 452.00 | 121,000 |
| 2022-07-08 | 448.00 | 462.00 | 438.00 | 462.00 | 462.00 | 66,100 |
| 2022-07-07 | 446.00 | 466.00 | 442.00 | 466.00 | 466.00 | 72,500 |
| 2022-07-06 | 458.00 | 470.00 | 442.00 | 456.00 | 456.00 | 76,100 |
| 2022-07-05 | 460.00 | 462.00 | 446.00 | 460.00 | 460.00 | 55,600 |
| 2022-07-04 | 450.00 | 500.00 | 448.00 | 462.00 | 462.00 | 116,600 |
| 2022-07-01 | 456.00 | 468.00 | 450.00 | 460.00 | 460.00 | 49,400 |
| 2022-06-30 | 464.00 | 470.00 | 456.00 | 468.00 | 468.00 | 12,800 |
| 2022-06-29 | 452.00 | 472.00 | 450.00 | 470.00 | 470.00 | 214,400 |
| 2022-06-28 | 464.00 | 474.00 | 450.00 | 458.00 | 458.00 | 148,500 |
| 2022-06-27 | 498.00 | 498.00 | 464.00 | 464.00 | 464.00 | 182,600 |
| 2022-06-24 | 535.00 | 540.00 | 498.00 | 498.00 | 498.00 | 206,200 |
| 2022-06-23 | 440.00 | 545.00 | 440.00 | 535.00 | 535.00 | 187,600 |
| 2022-06-22 | 450.00 | 476.00 | 440.00 | 464.00 | 464.00 | 133,500 |
| 2022-06-21 | 456.00 | 478.00 | 438.00 | 468.00 | 468.00 | 88,600 |
| 2022-06-20 | 464.00 | 464.00 | 434.00 | 460.00 | 460.00 | 93,800 |
| 2022-06-17 | 458.00 | 486.00 | 436.00 | 464.00 | 464.00 | 176,400 |
| 2022-06-16 | 428.00 | 464.00 | 418.00 | 464.00 | 464.00 | 176,200 |
| 2022-06-15 | 460.00 | 468.00 | 440.00 | 448.00 | 448.00 | 44,000 |
| 2022-06-14 | 438.00 | 460.00 | 438.00 | 448.00 | 448.00 | 75,900 |
| 2022-06-13 | 450.00 | 466.00 | 438.00 | 438.00 | 438.00 | 211,200 |
| 2022-06-10 | 470.00 | 470.00 | 444.00 | 470.00 | 470.00 | 47,300 |
| 2022-06-09 | 458.00 | 470.00 | 434.00 | 470.00 | 470.00 | 81,700 |
| 2022-06-08 | 452.00 | 464.00 | 434.00 | 462.00 | 462.00 | 42,800 |
| 2022-06-07 | 462.00 | 482.00 | 452.00 | 452.00 | 452.00 | 111,400 |
| 2022-06-06 | 450.00 | 494.00 | 432.00 | 486.00 | 486.00 | 59,800 |
| 2022-06-03 | 466.00 | 478.00 | 436.00 | 452.00 | 452.00 | 182,500 |
| 2022-06-02 | 464.00 | 476.00 | 432.00 | 468.00 | 468.00 | 233,400 |
| 2022-05-31 | 462.00 | 480.00 | 440.00 | 464.00 | 464.00 | 23,200 |
| 2022-05-30 | 480.00 | 496.00 | 452.00 | 462.00 | 462.00 | 104,600 |
| 2022-05-27 | 488.00 | 500.00 | 468.00 | 486.00 | 486.00 | 36,900 |
| 2022-05-25 | 474.00 | 494.00 | 466.00 | 488.00 | 488.00 | 38,100 |
| 2022-05-24 | 496.00 | 505.00 | 462.00 | 474.00 | 474.00 | 94,700 |
| 2022-05-23 | 496.00 | 505.00 | 474.00 | 496.00 | 496.00 | 21,700 |
| 2022-05-20 | 478.00 | 505.00 | 472.00 | 496.00 | 496.00 | 52,500 |
| 2022-05-19 | 505.00 | 505.00 | 470.00 | 480.00 | 480.00 | 218,600 |
| 2022-05-18 | 476.00 | 505.00 | 476.00 | 505.00 | 505.00 | 113,900 |
| 2022-05-17 | 458.00 | 515.00 | 450.00 | 510.00 | 510.00 | 42,900 |
| 2022-05-13 | 468.00 | 496.00 | 436.00 | 466.00 | 466.00 | 123,200 |
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.