Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 755.00 | 755.00 | 730.00 | 750.00 | 750.00 | 19,600 |
| 2022-02-03 | 750.00 | 760.00 | 740.00 | 755.00 | 755.00 | 2,200 |
| 2022-02-02 | 750.00 | 755.00 | 730.00 | 750.00 | 750.00 | 16,800 |
| 2022-01-31 | 755.00 | 755.00 | 705.00 | 755.00 | 755.00 | 144,900 |
| 2022-01-28 | 755.00 | 755.00 | 730.00 | 755.00 | 755.00 | 8,700 |
| 2022-01-27 | 735.00 | 755.00 | 710.00 | 750.00 | 750.00 | 19,800 |
| 2022-01-26 | 750.00 | 760.00 | 730.00 | 755.00 | 755.00 | 33,500 |
| 2022-01-25 | 755.00 | 755.00 | 725.00 | 755.00 | 755.00 | 16,300 |
| 2022-01-24 | 760.00 | 765.00 | 725.00 | 755.00 | 755.00 | 7,900 |
| 2022-01-21 | 755.00 | 770.00 | 740.00 | 760.00 | 760.00 | 15,800 |
| 2022-01-20 | 755.00 | 760.00 | 710.00 | 755.00 | 755.00 | 72,600 |
| 2022-01-19 | 760.00 | 760.00 | 730.00 | 755.00 | 755.00 | 5,500 |
| 2022-01-18 | 760.00 | 770.00 | 735.00 | 760.00 | 760.00 | 81,400 |
| 2022-01-17 | 740.00 | 770.00 | 700.00 | 765.00 | 765.00 | 62,700 |
| 2022-01-14 | 735.00 | 775.00 | 735.00 | 750.00 | 750.00 | 11,100 |
| 2022-01-13 | 740.00 | 750.00 | 720.00 | 750.00 | 750.00 | 10,600 |
| 2022-01-12 | 730.00 | 750.00 | 710.00 | 740.00 | 740.00 | 155,900 |
| 2022-01-11 | 710.00 | 735.00 | 690.00 | 730.00 | 730.00 | 31,800 |
| 2022-01-10 | 730.00 | 730.00 | 680.00 | 710.00 | 710.00 | 161,500 |
| 2022-01-07 | 745.00 | 745.00 | 705.00 | 730.00 | 730.00 | 10,900 |
| 2022-01-06 | 745.00 | 745.00 | 690.00 | 695.00 | 695.00 | 183,900 |
| 2022-01-05 | 700.00 | 745.00 | 700.00 | 735.00 | 735.00 | 88,900 |
| 2022-01-04 | 740.00 | 775.00 | 700.00 | 745.00 | 745.00 | 67,700 |
| 2022-01-03 | 750.00 | 750.00 | 745.00 | 750.00 | 750.00 | 6,900 |
| 2021-12-30 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 16,600 |
| 2021-12-29 | 750.00 | 750.00 | 720.00 | 745.00 | 745.00 | 3,900 |
| 2021-12-28 | 750.00 | 755.00 | 700.00 | 750.00 | 750.00 | 46,500 |
| 2021-12-27 | 750.00 | 755.00 | 710.00 | 750.00 | 750.00 | 20,600 |
| 2021-12-24 | 765.00 | 765.00 | 730.00 | 760.00 | 760.00 | 700 |
| 2021-12-23 | 770.00 | 770.00 | 710.00 | 755.00 | 755.00 | 34,000 |
| 2021-12-22 | 800.00 | 800.00 | 730.00 | 760.00 | 760.00 | 44,600 |
| 2021-12-21 | 730.00 | 790.00 | 680.00 | 760.00 | 760.00 | 203,300 |
| 2021-12-20 | 730.00 | 780.00 | 680.00 | 680.00 | 680.00 | 158,700 |
| 2021-12-17 | 780.00 | 790.00 | 730.00 | 730.00 | 730.00 | 50,600 |
| 2021-12-16 | 800.00 | 800.00 | 755.00 | 780.00 | 780.00 | 10,700 |
| 2021-12-15 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 6,300 |
| 2021-12-14 | 800.00 | 805.00 | 770.00 | 800.00 | 800.00 | 7,800 |
| 2021-12-13 | 805.00 | 810.00 | 755.00 | 810.00 | 810.00 | 130,800 |
| 2021-12-10 | 810.00 | 810.00 | 760.00 | 810.00 | 810.00 | 15,300 |
| 2021-12-09 | 785.00 | 830.00 | 740.00 | 810.00 | 810.00 | 76,800 |
| 2021-12-08 | 685.00 | 800.00 | 620.00 | 785.00 | 785.00 | 184,000 |
| 2021-12-07 | 520.00 | 680.00 | 515.00 | 665.00 | 665.00 | 253,300 |
| 2021-12-06 | 600.00 | 600.00 | 515.00 | 550.00 | 550.00 | 33,200 |
| 2021-12-03 | 570.00 | 600.00 | 535.00 | 550.00 | 550.00 | 6,800 |
| 2021-12-02 | 575.00 | 575.00 | 535.00 | 570.00 | 570.00 | 63,700 |
| 2021-12-01 | 472.00 | 630.00 | 472.00 | 575.00 | 575.00 | 116,600 |
| 2021-11-30 | 470.00 | 505.00 | 470.00 | 505.00 | 505.00 | 300 |
| 2021-11-29 | 476.00 | 505.00 | 470.00 | 505.00 | 505.00 | 12,500 |
| 2021-11-26 | 505.00 | 510.00 | 482.00 | 505.00 | 505.00 | 13,200 |
| 2021-11-25 | 478.00 | 510.00 | 478.00 | 510.00 | 510.00 | 5,700 |
| 2021-11-24 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 11,100 |
| 2021-11-23 | 500.00 | 510.00 | 482.00 | 510.00 | 510.00 | 16,400 |
| 2021-11-22 | 476.00 | 505.00 | 476.00 | 505.00 | 505.00 | 37,100 |
| 2021-11-19 | 490.00 | 510.00 | 476.00 | 510.00 | 510.00 | 81,500 |
| 2021-11-18 | 490.00 | 510.00 | 490.00 | 510.00 | 510.00 | 11,400 |
| 2021-11-17 | 490.00 | 520.00 | 490.00 | 510.00 | 510.00 | 29,100 |
| 2021-11-16 | 520.00 | 520.00 | 490.00 | 515.00 | 515.00 | 9,600 |
| 2021-11-15 | 498.00 | 515.00 | 486.00 | 515.00 | 515.00 | 54,000 |
| 2021-11-12 | 492.00 | 500.00 | 440.00 | 498.00 | 498.00 | 266,900 |
| 2021-11-11 | 466.00 | 478.00 | 462.00 | 472.00 | 472.00 | 19,000 |
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.