Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,075.00 | 1,300.00 | 1,015.00 | 1,195.00 | 1,195.00 | 42,600 |
| 2026-07-24 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 200 |
| 2026-07-23 | 1,080.00 | 1,080.00 | 1,020.00 | 1,080.00 | 1,080.00 | 700 |
| 2026-07-22 | 1,010.00 | 1,150.00 | 1,010.00 | 1,080.00 | 1,080.00 | 3,900 |
| 2026-07-21 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2026-07-20 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 100 |
| 2026-07-17 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 800 |
| 2026-07-16 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 400 |
| 2026-07-15 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,060.00 | 400 |
| 2026-07-14 | 1,005.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 1,600 |
| 2026-07-13 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 600 |
| 2026-07-10 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2,300 |
| 2026-07-09 | 985.00 | 1,120.00 | 985.00 | 1,040.00 | 1,040.00 | 21,400 |
| 2026-07-08 | 970.00 | 990.00 | 970.00 | 975.00 | 975.00 | 2,400 |
| 2026-07-07 | 980.00 | 980.00 | 965.00 | 965.00 | 965.00 | 300 |
| 2026-07-06 | 955.00 | 985.00 | 955.00 | 960.00 | 960.00 | 79,000 |
| 2026-07-03 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1,100 |
| 2026-07-02 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | 9,900 |
| 2026-07-01 | 965.00 | 965.00 | 960.00 | 965.00 | 965.00 | 1,400 |
| 2026-06-30 | 980.00 | 980.00 | 965.00 | 970.00 | 970.00 | 4,300 |
| 2026-06-29 | 980.00 | 990.00 | 970.00 | 990.00 | 990.00 | 4,900 |
| 2026-06-26 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | 5,600 |
| 2026-06-25 | 1,035.00 | 1,035.00 | 985.00 | 995.00 | 995.00 | 46,300 |
| 2026-06-24 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 100 |
| 2026-06-23 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,000 |
| 2026-06-22 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | 800 |
| 2026-06-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 100 |
| 2026-06-18 | 1,055.00 | 1,090.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,800 |
| 2026-06-17 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | 400 |
| 2026-06-16 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2026-06-15 | 1,005.00 | 1,165.00 | 1,005.00 | 1,005.00 | 1,005.00 | 2,500 |
| 2026-06-12 | 1,070.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 200 |
| 2026-06-11 | 965.00 | 1,075.00 | 965.00 | 1,020.00 | 1,020.00 | 6,200 |
| 2026-06-10 | 965.00 | 995.00 | 965.00 | 995.00 | 995.00 | 1,000 |
| 2026-06-09 | 1,000.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 300 |
| 2026-06-08 | 1,010.00 | 1,055.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8,400 |
| 2026-06-05 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | 400 |
| 2026-06-04 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,100 |
| 2026-06-03 | 1,095.00 | 1,115.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1,500 |
| 2026-06-02 | 1,060.00 | 1,060.00 | 1,005.00 | 1,045.00 | 1,045.00 | 18,200 |
| 2026-06-01 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2026-05-29 | 1,125.00 | 1,125.00 | 1,055.00 | 1,085.00 | 1,085.00 | 5,400 |
| 2026-05-28 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2026-05-27 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2026-05-26 | 1,105.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 1,300 |
| 2026-05-25 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,400 |
| 2026-05-22 | 1,120.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,105.00 | 600 |
| 2026-05-21 | 1,210.00 | 1,210.00 | 1,120.00 | 1,120.00 | 1,120.00 | 8,000 |
| 2026-05-20 | 1,155.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,140.00 | 1,200 |
| 2026-05-19 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | 1,400 |
| 2026-05-18 | 1,155.00 | 1,385.00 | 1,120.00 | 1,175.00 | 1,175.00 | 25,600 |
| 2026-05-15 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2026-05-14 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2026-05-13 | 1,180.00 | 1,390.00 | 1,155.00 | 1,155.00 | 1,155.00 | 57,800 |
| 2026-05-12 | 1,145.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,145.00 | 2,200 |
| 2026-05-11 | 1,180.00 | 1,190.00 | 1,130.00 | 1,190.00 | 1,190.00 | 8,600 |
| 2026-05-08 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 100 |
| 2026-05-07 | 1,225.00 | 1,225.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3,100 |
| 2026-05-06 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 400 |
| 2026-05-05 | 1,255.00 | 1,305.00 | 1,140.00 | 1,220.00 | 1,220.00 | 5,800 |
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.