Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,220.00 | 1,280.00 | 1,205.00 | 1,260.00 | 1,260.00 | 15,800 |
| 2025-11-04 | 1,255.00 | 1,330.00 | 1,215.00 | 1,220.00 | 1,220.00 | 10,400 |
| 2025-11-03 | 1,290.00 | 1,295.00 | 1,210.00 | 1,255.00 | 1,255.00 | 12,000 |
| 2025-10-31 | 1,300.00 | 1,395.00 | 1,255.00 | 1,280.00 | 1,280.00 | 16,800 |
| 2025-10-30 | 1,300.00 | 1,585.00 | 1,200.00 | 1,320.00 | 1,320.00 | 128,700 |
| 2025-10-29 | 1,315.00 | 1,355.00 | 1,230.00 | 1,270.00 | 1,270.00 | 38,900 |
| 2025-10-28 | 1,490.00 | 1,675.00 | 1,260.00 | 1,285.00 | 1,285.00 | 161,300 |
| 2025-10-27 | 1,245.00 | 1,490.00 | 1,215.00 | 1,345.00 | 1,345.00 | 415,700 |
| 2025-10-24 | 1,260.00 | 1,260.00 | 1,190.00 | 1,195.00 | 1,195.00 | 6,400 |
| 2025-10-23 | 1,200.00 | 1,260.00 | 1,180.00 | 1,205.00 | 1,205.00 | 4,200 |
| 2025-10-22 | 1,220.00 | 1,220.00 | 1,170.00 | 1,210.00 | 1,210.00 | 6,600 |
| 2025-10-21 | 1,235.00 | 1,235.00 | 1,180.00 | 1,230.00 | 1,230.00 | 5,000 |
| 2025-10-20 | 1,235.00 | 1,235.00 | 1,180.00 | 1,205.00 | 1,205.00 | 8,100 |
| 2025-10-17 | 1,215.00 | 1,245.00 | 1,165.00 | 1,245.00 | 1,245.00 | 9,700 |
| 2025-10-16 | 1,220.00 | 1,260.00 | 1,170.00 | 1,215.00 | 1,215.00 | 4,800 |
| 2025-10-15 | 1,255.00 | 1,395.00 | 1,075.00 | 1,220.00 | 1,220.00 | 843,000 |
| 2025-10-14 | 1,145.00 | 1,425.00 | 1,140.00 | 1,255.00 | 1,255.00 | 320,400 |
| 2025-10-13 | 1,210.00 | 1,210.00 | 1,100.00 | 1,140.00 | 1,140.00 | 27,500 |
| 2025-10-10 | 1,190.00 | 1,215.00 | 1,160.00 | 1,210.00 | 1,210.00 | 44,100 |
| 2025-10-09 | 1,155.00 | 1,205.00 | 1,155.00 | 1,190.00 | 1,190.00 | 5,700 |
| 2025-10-08 | 1,185.00 | 1,205.00 | 1,140.00 | 1,205.00 | 1,205.00 | 22,000 |
| 2025-10-07 | 1,185.00 | 1,250.00 | 1,185.00 | 1,200.00 | 1,200.00 | 7,300 |
| 2025-10-06 | 1,125.00 | 1,300.00 | 1,125.00 | 1,185.00 | 1,185.00 | 17,000 |
| 2025-10-03 | 1,130.00 | 1,200.00 | 1,105.00 | 1,160.00 | 1,160.00 | 38,300 |
| 2025-10-02 | 1,210.00 | 1,235.00 | 1,130.00 | 1,170.00 | 1,170.00 | 17,000 |
| 2025-10-01 | 1,210.00 | 1,275.00 | 1,210.00 | 1,230.00 | 1,230.00 | 3,000 |
| 2025-09-30 | 1,185.00 | 1,435.00 | 1,135.00 | 1,255.00 | 1,255.00 | 83,800 |
| 2025-09-29 | 1,170.00 | 1,270.00 | 1,130.00 | 1,185.00 | 1,185.00 | 22,300 |
| 2025-09-26 | 1,190.00 | 1,230.00 | 1,100.00 | 1,215.00 | 1,215.00 | 68,600 |
| 2025-09-25 | 1,190.00 | 1,230.00 | 1,170.00 | 1,175.00 | 1,175.00 | 3,511,800 |
| 2025-09-24 | 1,300.00 | 1,305.00 | 1,110.00 | 1,180.00 | 1,180.00 | 4,228,400 |
| 2025-09-23 | 1,380.00 | 1,380.00 | 1,275.00 | 1,300.00 | 1,300.00 | 187,500 |
| 2025-09-22 | 1,415.00 | 1,445.00 | 1,345.00 | 1,380.00 | 1,380.00 | 22,800 |
| 2025-09-19 | 1,395.00 | 1,600.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1,253,200 |
| 2025-09-18 | 1,350.00 | 1,655.00 | 1,300.00 | 1,375.00 | 1,375.00 | 12,400,700 |
| 2025-09-17 | 1,330.00 | 1,355.00 | 1,240.00 | 1,340.00 | 1,340.00 | 16,100 |
| 2025-09-16 | 1,225.00 | 1,360.00 | 1,225.00 | 1,350.00 | 1,350.00 | 15,000 |
| 2025-09-15 | 1,360.00 | 1,365.00 | 1,200.00 | 1,300.00 | 1,300.00 | 20,700 |
| 2025-09-12 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4,400 |
| 2025-09-11 | 1,405.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,405.00 | 1,600 |
| 2025-09-10 | 1,320.00 | 1,415.00 | 1,295.00 | 1,350.00 | 1,350.00 | 14,800 |
| 2025-09-09 | 1,445.00 | 1,445.00 | 1,320.00 | 1,320.00 | 1,320.00 | 8,700 |
| 2025-09-08 | 1,360.00 | 1,435.00 | 1,325.00 | 1,430.00 | 1,430.00 | 7,200 |
| 2025-09-05 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2025-09-04 | 1,390.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,375.00 | 12,400 |
| 2025-09-03 | 1,350.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,390.00 | 28,400 |
| 2025-09-02 | 1,405.00 | 1,405.00 | 1,345.00 | 1,405.00 | 1,405.00 | 4,800 |
| 2025-09-01 | 1,405.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,405.00 | 8,700 |
| 2025-08-29 | 1,415.00 | 1,415.00 | 1,370.00 | 1,405.00 | 1,405.00 | 31,800 |
| 2025-08-28 | 1,305.00 | 1,530.00 | 1,305.00 | 1,365.00 | 1,365.00 | 121,100 |
| 2025-08-27 | 1,300.00 | 1,345.00 | 1,275.00 | 1,300.00 | 1,300.00 | 18,100 |
| 2025-08-26 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | 8,200 |
| 2025-08-25 | 1,290.00 | 1,330.00 | 1,265.00 | 1,300.00 | 1,300.00 | 12,500 |
| 2025-08-22 | 1,295.00 | 1,295.00 | 1,270.00 | 1,290.00 | 1,290.00 | 9,000 |
| 2025-08-21 | 1,280.00 | 1,445.00 | 1,200.00 | 1,295.00 | 1,295.00 | 98,200 |
| 2025-08-20 | 1,240.00 | 1,400.00 | 1,200.00 | 1,245.00 | 1,245.00 | 26,400 |
| 2025-08-19 | 1,290.00 | 1,290.00 | 1,200.00 | 1,240.00 | 1,240.00 | 28,500 |
| 2025-08-18 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2025-08-15 | 1,300.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 2,600 |
| 2025-08-14 | 1,325.00 | 1,325.00 | 1,270.00 | 1,300.00 | 1,300.00 | 31,600 |
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.