Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2026-04-30 | 1,190.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 4,900 |
| 2026-04-29 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,600 |
| 2026-04-28 | 1,220.00 | 1,245.00 | 1,185.00 | 1,220.00 | 1,220.00 | 6,400 |
| 2026-04-27 | 1,225.00 | 1,245.00 | 1,180.00 | 1,180.00 | 1,180.00 | 3,900 |
| 2026-04-24 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 200 |
| 2026-04-23 | 1,220.00 | 1,225.00 | 1,195.00 | 1,225.00 | 1,225.00 | 3,000 |
| 2026-04-22 | 1,255.00 | 1,255.00 | 1,210.00 | 1,215.00 | 1,215.00 | 1,300 |
| 2026-04-21 | 1,260.00 | 1,265.00 | 1,200.00 | 1,260.00 | 1,260.00 | 18,300 |
| 2026-04-20 | 1,260.00 | 1,305.00 | 1,235.00 | 1,260.00 | 1,260.00 | 5,000 |
| 2026-04-17 | 1,310.00 | 1,310.00 | 1,260.00 | 1,260.00 | 1,260.00 | 36,000 |
| 2026-04-16 | 1,315.00 | 1,410.00 | 1,315.00 | 1,320.00 | 1,320.00 | 12,000 |
| 2026-04-15 | 1,330.00 | 1,360.00 | 1,305.00 | 1,355.00 | 1,355.00 | 5,000 |
| 2026-04-14 | 1,310.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 2,900 |
| 2026-04-13 | 1,405.00 | 1,410.00 | 1,310.00 | 1,340.00 | 1,340.00 | 24,500 |
| 2026-04-10 | 1,410.00 | 1,430.00 | 1,360.00 | 1,375.00 | 1,375.00 | 20,800 |
| 2026-04-09 | 1,300.00 | 1,445.00 | 1,250.00 | 1,405.00 | 1,405.00 | 177,200 |
| 2026-04-08 | 1,120.00 | 1,375.00 | 1,120.00 | 1,300.00 | 1,300.00 | 133,200 |
| 2026-04-07 | 1,150.00 | 1,155.00 | 1,080.00 | 1,120.00 | 1,120.00 | 11,900 |
| 2026-04-06 | 1,150.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 300 |
| 2026-04-02 | 1,190.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,150.00 | 22,900 |
| 2026-04-01 | 1,175.00 | 1,215.00 | 1,175.00 | 1,190.00 | 1,190.00 | 13,000 |
| 2026-03-31 | 1,170.00 | 1,235.00 | 1,170.00 | 1,230.00 | 1,230.00 | 7,500 |
| 2026-03-30 | 1,230.00 | 1,230.00 | 1,165.00 | 1,180.00 | 1,180.00 | 8,000 |
| 2026-03-27 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,000 |
| 2026-03-26 | 1,180.00 | 1,285.00 | 1,180.00 | 1,230.00 | 1,230.00 | 15,800 |
| 2026-03-25 | 1,140.00 | 1,210.00 | 1,140.00 | 1,145.00 | 1,145.00 | 10,500 |
| 2026-03-17 | 1,085.00 | 1,230.00 | 1,065.00 | 1,140.00 | 1,140.00 | 17,100 |
| 2026-03-16 | 1,060.00 | 1,125.00 | 1,055.00 | 1,125.00 | 1,125.00 | 11,800 |
| 2026-03-13 | 1,155.00 | 1,155.00 | 1,080.00 | 1,080.00 | 1,080.00 | 7,200 |
| 2026-03-12 | 1,235.00 | 1,235.00 | 1,080.00 | 1,125.00 | 1,125.00 | 38,800 |
| 2026-03-11 | 1,095.00 | 1,300.00 | 1,095.00 | 1,235.00 | 1,235.00 | 82,500 |
| 2026-03-10 | 1,090.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,065.00 | 9,800 |
| 2026-03-09 | 1,125.00 | 1,125.00 | 1,055.00 | 1,060.00 | 1,060.00 | 9,100 |
| 2026-03-06 | 1,130.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,125.00 | 9,500 |
| 2026-03-05 | 1,110.00 | 1,255.00 | 1,105.00 | 1,115.00 | 1,115.00 | 11,900 |
| 2026-03-04 | 1,180.00 | 1,180.00 | 1,135.00 | 1,150.00 | 1,150.00 | 16,200 |
| 2026-03-03 | 1,215.00 | 1,215.00 | 1,180.00 | 1,180.00 | 1,180.00 | 24,300 |
| 2026-03-02 | 1,220.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | 11,100 |
| 2026-02-27 | 1,230.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 7,100 |
| 2026-02-26 | 1,235.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | 28,700 |
| 2026-02-25 | 1,285.00 | 1,290.00 | 1,220.00 | 1,235.00 | 1,235.00 | 31,200 |
| 2026-02-24 | 1,315.00 | 1,340.00 | 1,240.00 | 1,285.00 | 1,285.00 | 76,000 |
| 2026-02-23 | 1,280.00 | 1,350.00 | 1,225.00 | 1,310.00 | 1,310.00 | 94,700 |
| 2026-02-20 | 1,340.00 | 1,400.00 | 1,265.00 | 1,280.00 | 1,280.00 | 411,400 |
| 2026-02-19 | 1,255.00 | 1,500.00 | 1,255.00 | 1,325.00 | 1,325.00 | 738,200 |
| 2026-02-18 | 1,190.00 | 1,225.00 | 1,165.00 | 1,215.00 | 1,215.00 | 48,700 |
| 2026-02-13 | 1,205.00 | 1,205.00 | 1,165.00 | 1,190.00 | 1,190.00 | 41,500 |
| 2026-02-12 | 1,250.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | 11,100 |
| 2026-02-11 | 1,235.00 | 1,250.00 | 1,185.00 | 1,250.00 | 1,250.00 | 34,900 |
| 2026-02-10 | 1,205.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | 12,800 |
| 2026-02-09 | 1,205.00 | 1,295.00 | 1,180.00 | 1,195.00 | 1,195.00 | 46,200 |
| 2026-02-06 | 1,210.00 | 1,250.00 | 1,195.00 | 1,200.00 | 1,200.00 | 87,900 |
| 2026-02-05 | 1,305.00 | 1,305.00 | 1,210.00 | 1,245.00 | 1,245.00 | 96,100 |
| 2026-02-04 | 1,465.00 | 1,600.00 | 1,270.00 | 1,295.00 | 1,295.00 | 582,000 |
| 2026-02-03 | 1,410.00 | 1,550.00 | 1,250.00 | 1,465.00 | 1,465.00 | 519,900 |
| 2026-02-02 | 1,270.00 | 1,600.00 | 1,160.00 | 1,415.00 | 1,415.00 | 528,200 |
| 2026-01-30 | 1,400.00 | 1,500.00 | 1,195.00 | 1,280.00 | 1,280.00 | 893,100 |
| 2026-01-29 | 1,390.00 | 1,500.00 | 1,250.00 | 1,400.00 | 1,400.00 | 432,400 |
| 2026-01-28 | 1,210.00 | 1,400.00 | 1,200.00 | 1,390.00 | 1,390.00 | 496,900 |
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.