Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 458.00 | 470.00 | 448.00 | 468.00 | 468.00 | 1,431,100 |
| 2022-05-11 | 488.00 | 496.00 | 454.00 | 460.00 | 460.00 | 118,100 |
| 2022-05-10 | 446.00 | 505.00 | 432.00 | 488.00 | 488.00 | 160,400 |
| 2022-05-09 | 446.00 | 468.00 | 432.00 | 446.00 | 446.00 | 48,900 |
| 2022-04-28 | 470.00 | 486.00 | 438.00 | 446.00 | 446.00 | 171,600 |
| 2022-04-27 | 460.00 | 490.00 | 448.00 | 470.00 | 470.00 | 64,400 |
| 2022-04-26 | 488.00 | 496.00 | 454.00 | 460.00 | 460.00 | 237,900 |
| 2022-04-25 | 488.00 | 520.00 | 456.00 | 488.00 | 488.00 | 409,300 |
| 2022-04-22 | 520.00 | 520.00 | 490.00 | 490.00 | 490.00 | 50,500 |
| 2022-04-21 | 476.00 | 530.00 | 444.00 | 525.00 | 525.00 | 771,200 |
| 2022-04-20 | 500.00 | 515.00 | 470.00 | 476.00 | 476.00 | 1,320,200 |
| 2022-04-19 | 492.00 | 540.00 | 482.00 | 505.00 | 505.00 | 267,700 |
| 2022-04-18 | 505.00 | 530.00 | 464.00 | 492.00 | 492.00 | 642,900 |
| 2022-04-14 | 515.00 | 520.00 | 498.00 | 498.00 | 498.00 | 25,200 |
| 2022-04-13 | 510.00 | 535.00 | 496.00 | 515.00 | 515.00 | 275,800 |
| 2022-04-12 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 229,500 |
| 2022-04-11 | 535.00 | 550.00 | 515.00 | 550.00 | 550.00 | 257,000 |
| 2022-04-08 | 530.00 | 555.00 | 505.00 | 535.00 | 535.00 | 121,700 |
| 2022-04-07 | 575.00 | 580.00 | 535.00 | 535.00 | 535.00 | 219,200 |
| 2022-04-06 | 560.00 | 610.00 | 540.00 | 575.00 | 575.00 | 882,300 |
| 2022-04-05 | 585.00 | 650.00 | 565.00 | 580.00 | 580.00 | 205,400 |
| 2022-04-04 | 595.00 | 600.00 | 570.00 | 585.00 | 585.00 | 49,100 |
| 2022-04-01 | 600.00 | 605.00 | 560.00 | 595.00 | 595.00 | 36,700 |
| 2022-03-31 | 600.00 | 605.00 | 560.00 | 600.00 | 600.00 | 68,100 |
| 2022-03-30 | 605.00 | 615.00 | 590.00 | 600.00 | 600.00 | 34,500 |
| 2022-03-29 | 645.00 | 650.00 | 600.00 | 600.00 | 600.00 | 137,900 |
| 2022-03-28 | 690.00 | 690.00 | 645.00 | 645.00 | 645.00 | 453,900 |
| 2022-03-25 | 655.00 | 700.00 | 655.00 | 690.00 | 690.00 | 319,600 |
| 2022-03-24 | 650.00 | 665.00 | 640.00 | 660.00 | 660.00 | 197,300 |
| 2022-03-23 | 645.00 | 665.00 | 645.00 | 650.00 | 650.00 | 25,600 |
| 2022-03-22 | 655.00 | 760.00 | 645.00 | 645.00 | 645.00 | 1,035,100 |
| 2022-03-21 | 680.00 | 700.00 | 675.00 | 690.00 | 690.00 | 581,500 |
| 2022-03-18 | 690.00 | 730.00 | 680.00 | 720.00 | 720.00 | 159,200 |
| 2022-03-17 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | 303,800 |
| 2022-03-16 | 745.00 | 745.00 | 715.00 | 740.00 | 740.00 | 10,500 |
| 2022-03-15 | 770.00 | 785.00 | 730.00 | 745.00 | 745.00 | 967,000 |
| 2022-03-14 | 695.00 | 800.00 | 695.00 | 770.00 | 770.00 | 503,400 |
| 2022-03-11 | 685.00 | 710.00 | 665.00 | 700.00 | 700.00 | 33,800 |
| 2022-03-10 | 695.00 | 710.00 | 660.00 | 700.00 | 700.00 | 50,900 |
| 2022-03-09 | 640.00 | 700.00 | 620.00 | 695.00 | 695.00 | 755,500 |
| 2022-03-08 | 640.00 | 670.00 | 640.00 | 665.00 | 665.00 | 9,700 |
| 2022-03-07 | 660.00 | 675.00 | 615.00 | 675.00 | 675.00 | 75,800 |
| 2022-03-04 | 680.00 | 680.00 | 640.00 | 660.00 | 660.00 | 21,800 |
| 2022-03-02 | 715.00 | 715.00 | 665.00 | 680.00 | 680.00 | 82,200 |
| 2022-03-01 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 900 |
| 2022-02-25 | 720.00 | 720.00 | 680.00 | 710.00 | 710.00 | 500 |
| 2022-02-24 | 710.00 | 750.00 | 705.00 | 710.00 | 710.00 | 135,000 |
| 2022-02-23 | 690.00 | 770.00 | 675.00 | 755.00 | 755.00 | 1,328,400 |
| 2022-02-22 | 740.00 | 750.00 | 680.00 | 725.00 | 725.00 | 128,700 |
| 2022-02-21 | 735.00 | 795.00 | 720.00 | 730.00 | 730.00 | 2,404,700 |
| 2022-02-18 | 725.00 | 770.00 | 705.00 | 770.00 | 770.00 | 101,400 |
| 2022-02-17 | 765.00 | 780.00 | 720.00 | 755.00 | 755.00 | 58,300 |
| 2022-02-16 | 765.00 | 790.00 | 715.00 | 770.00 | 770.00 | 65,000 |
| 2022-02-15 | 790.00 | 790.00 | 720.00 | 765.00 | 765.00 | 57,300 |
| 2022-02-14 | 750.00 | 890.00 | 705.00 | 770.00 | 770.00 | 2,498,600 |
| 2022-02-11 | 755.00 | 755.00 | 735.00 | 755.00 | 755.00 | 23,400 |
| 2022-02-10 | 755.00 | 760.00 | 735.00 | 755.00 | 755.00 | 11,300 |
| 2022-02-09 | 735.00 | 760.00 | 735.00 | 755.00 | 755.00 | 12,000 |
| 2022-02-08 | 745.00 | 755.00 | 720.00 | 755.00 | 755.00 | 125,500 |
| 2022-02-07 | 750.00 | 770.00 | 740.00 | 765.00 | 765.00 | 6,900 |
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.