Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,210.00 | 1,400.00 | 1,200.00 | 1,390.00 | 1,390.00 | 496,900 |
| 2026-01-27 | 1,180.00 | 1,400.00 | 1,160.00 | 1,235.00 | 1,235.00 | 96,400 |
| 2026-01-26 | 1,250.00 | 1,250.00 | 1,165.00 | 1,185.00 | 1,185.00 | 101,300 |
| 2026-01-23 | 1,260.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,260.00 | 5,900 |
| 2026-01-22 | 1,290.00 | 1,310.00 | 1,250.00 | 1,260.00 | 1,260.00 | 11,500 |
| 2026-01-21 | 1,290.00 | 1,315.00 | 1,240.00 | 1,290.00 | 1,290.00 | 19,300 |
| 2026-01-20 | 1,350.00 | 1,365.00 | 1,240.00 | 1,290.00 | 1,290.00 | 38,800 |
| 2026-01-19 | 1,310.00 | 1,360.00 | 1,215.00 | 1,350.00 | 1,350.00 | 118,300 |
| 2026-01-16 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0 |
| 2026-01-15 | 1,420.00 | 1,420.00 | 1,305.00 | 1,335.00 | 1,335.00 | 99,100 |
| 2026-01-14 | 1,515.00 | 1,515.00 | 1,290.00 | 1,380.00 | 1,380.00 | 433,400 |
| 2026-01-13 | 1,500.00 | 1,515.00 | 1,400.00 | 1,515.00 | 1,515.00 | 656,300 |
| 2026-01-12 | 1,365.00 | 1,365.00 | 1,205.00 | 1,215.00 | 1,215.00 | 46,200 |
| 2026-01-09 | 1,220.00 | 1,395.00 | 1,220.00 | 1,365.00 | 1,365.00 | 46,000 |
| 2026-01-08 | 1,295.00 | 1,295.00 | 1,200.00 | 1,220.00 | 1,220.00 | 9,900 |
| 2026-01-07 | 1,315.00 | 1,315.00 | 1,225.00 | 1,295.00 | 1,295.00 | 11,400 |
| 2026-01-06 | 1,240.00 | 1,320.00 | 1,200.00 | 1,320.00 | 1,320.00 | 12,600 |
| 2026-01-05 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 8,300 |
| 2026-01-02 | 1,220.00 | 1,225.00 | 1,180.00 | 1,200.00 | 1,200.00 | 14,700 |
| 2026-01-01 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2025-12-31 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2025-12-30 | 1,270.00 | 1,435.00 | 1,200.00 | 1,220.00 | 1,220.00 | 153,200 |
| 2025-12-29 | 1,235.00 | 1,235.00 | 1,190.00 | 1,200.00 | 1,200.00 | 42,400 |
| 2025-12-26 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0 |
| 2025-12-25 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0 |
| 2025-12-24 | 1,255.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,235.00 | 4,200 |
| 2025-12-23 | 1,350.00 | 1,350.00 | 1,235.00 | 1,235.00 | 1,235.00 | 40,300 |
| 2025-12-22 | 1,175.00 | 1,395.00 | 1,170.00 | 1,355.00 | 1,355.00 | 136,000 |
| 2025-12-19 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | 200 |
| 2025-12-18 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 800 |
| 2025-12-17 | 1,195.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | 2,400 |
| 2025-12-16 | 1,195.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,195.00 | 3,000 |
| 2025-12-15 | 1,230.00 | 1,230.00 | 1,165.00 | 1,195.00 | 1,195.00 | 7,500 |
| 2025-12-12 | 1,320.00 | 1,320.00 | 1,155.00 | 1,230.00 | 1,230.00 | 117,400 |
| 2025-12-11 | 1,225.00 | 1,440.00 | 1,165.00 | 1,290.00 | 1,290.00 | 105,500 |
| 2025-12-10 | 1,250.00 | 1,305.00 | 1,220.00 | 1,225.00 | 1,225.00 | 8,200 |
| 2025-12-09 | 1,270.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,220.00 | 5,500 |
| 2025-12-08 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 600 |
| 2025-12-05 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,260.00 | 1,500 |
| 2025-12-04 | 1,280.00 | 1,280.00 | 1,210.00 | 1,270.00 | 1,270.00 | 3,100 |
| 2025-12-03 | 1,230.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,230.00 | 6,800 |
| 2025-12-02 | 1,230.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 17,600 |
| 2025-12-01 | 1,325.00 | 1,325.00 | 1,225.00 | 1,260.00 | 1,260.00 | 5,200 |
| 2025-11-28 | 1,235.00 | 1,335.00 | 1,235.00 | 1,325.00 | 1,325.00 | 8,000 |
| 2025-11-27 | 1,315.00 | 1,325.00 | 1,205.00 | 1,235.00 | 1,235.00 | 3,900 |
| 2025-11-26 | 1,365.00 | 1,365.00 | 1,275.00 | 1,275.00 | 1,275.00 | 5,000 |
| 2025-11-25 | 1,400.00 | 1,400.00 | 1,300.00 | 1,310.00 | 1,310.00 | 6,700 |
| 2025-11-24 | 1,325.00 | 1,435.00 | 1,260.00 | 1,355.00 | 1,355.00 | 69,400 |
| 2025-11-21 | 1,205.00 | 1,370.00 | 1,170.00 | 1,235.00 | 1,235.00 | 25,500 |
| 2025-11-20 | 1,220.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | 6,800 |
| 2025-11-19 | 1,280.00 | 1,425.00 | 1,240.00 | 1,270.00 | 1,270.00 | 51,800 |
| 2025-11-18 | 1,260.00 | 1,320.00 | 1,260.00 | 1,260.00 | 1,260.00 | 5,900 |
| 2025-11-17 | 1,195.00 | 1,490.00 | 1,190.00 | 1,255.00 | 1,255.00 | 133,900 |
| 2025-11-14 | 1,170.00 | 1,210.00 | 1,170.00 | 1,205.00 | 1,205.00 | 6,400 |
| 2025-11-13 | 1,190.00 | 1,230.00 | 1,160.00 | 1,190.00 | 1,190.00 | 9,600 |
| 2025-11-12 | 1,170.00 | 1,230.00 | 1,170.00 | 1,170.00 | 1,170.00 | 26,300 |
| 2025-11-11 | 1,175.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,170.00 | 10,900 |
| 2025-11-10 | 1,190.00 | 1,245.00 | 1,175.00 | 1,175.00 | 1,175.00 | 9,600 |
| 2025-11-07 | 1,260.00 | 1,260.00 | 1,175.00 | 1,175.00 | 1,175.00 | 18,600 |
| 2025-11-06 | 1,215.00 | 1,255.00 | 1,170.00 | 1,215.00 | 1,215.00 | 43,700 |
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.