Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,325.00 | 1,325.00 | 1,260.00 | 1,320.00 | 1,320.00 | 56,600 |
| 2025-08-12 | 1,320.00 | 1,330.00 | 1,255.00 | 1,325.00 | 1,325.00 | 11,300 |
| 2025-08-11 | 1,300.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | 23,000 |
| 2025-08-08 | 1,310.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | 16,000 |
| 2025-08-07 | 1,430.00 | 1,430.00 | 1,320.00 | 1,355.00 | 1,355.00 | 51,200 |
| 2025-08-06 | 1,300.00 | 1,555.00 | 1,295.00 | 1,430.00 | 1,430.00 | 400,000 |
| 2025-08-05 | 1,335.00 | 1,335.00 | 1,210.00 | 1,250.00 | 1,250.00 | 65,300 |
| 2025-08-04 | 1,455.00 | 1,455.00 | 1,350.00 | 1,365.00 | 1,365.00 | 11,700 |
| 2025-08-01 | 1,515.00 | 1,600.00 | 1,445.00 | 1,445.00 | 1,445.00 | 65,500 |
| 2025-07-31 | 1,420.00 | 1,540.00 | 1,380.00 | 1,450.00 | 1,450.00 | 764,900 |
| 2025-07-30 | 1,475.00 | 1,475.00 | 1,400.00 | 1,420.00 | 1,420.00 | 449,500 |
| 2025-07-29 | 1,590.00 | 1,590.00 | 1,415.00 | 1,460.00 | 1,460.00 | 370,300 |
| 2025-07-28 | 1,585.00 | 1,950.00 | 1,365.00 | 1,560.00 | 1,560.00 | 1,284,100 |
| 2025-07-25 | 1,480.00 | 1,685.00 | 1,375.00 | 1,560.00 | 1,560.00 | 1,195,600 |
| 2025-07-24 | 1,100.00 | 1,375.00 | 1,100.00 | 1,375.00 | 1,375.00 | 385,000 |
| 2025-07-23 | 1,180.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,100.00 | 16,900 |
| 2025-07-22 | 1,195.00 | 1,195.00 | 1,120.00 | 1,180.00 | 1,180.00 | 16,500 |
| 2025-07-21 | 1,240.00 | 1,280.00 | 1,150.00 | 1,195.00 | 1,195.00 | 14,700 |
| 2025-07-18 | 1,295.00 | 1,300.00 | 1,240.00 | 1,280.00 | 1,280.00 | 20,200 |
| 2025-07-17 | 1,260.00 | 1,350.00 | 1,220.00 | 1,310.00 | 1,310.00 | 9,000 |
| 2025-07-16 | 1,265.00 | 1,270.00 | 1,210.00 | 1,260.00 | 1,260.00 | 2,800 |
| 2025-07-15 | 1,290.00 | 1,290.00 | 1,195.00 | 1,270.00 | 1,270.00 | 14,200 |
| 2025-07-14 | 1,290.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,290.00 | 3,500 |
| 2025-07-11 | 1,280.00 | 1,400.00 | 1,220.00 | 1,290.00 | 1,290.00 | 9,800 |
| 2025-07-10 | 1,290.00 | 1,305.00 | 1,220.00 | 1,285.00 | 1,285.00 | 5,400 |
| 2025-07-09 | 1,280.00 | 1,325.00 | 1,270.00 | 1,290.00 | 1,290.00 | 1,400 |
| 2025-07-08 | 1,355.00 | 1,355.00 | 1,255.00 | 1,320.00 | 1,320.00 | 6,500 |
| 2025-07-07 | 1,240.00 | 1,355.00 | 1,190.00 | 1,350.00 | 1,350.00 | 8,900 |
| 2025-07-04 | 1,290.00 | 1,290.00 | 1,160.00 | 1,240.00 | 1,240.00 | 2,600 |
| 2025-07-03 | 1,220.00 | 1,375.00 | 1,145.00 | 1,295.00 | 1,295.00 | 28,000 |
| 2025-07-02 | 1,450.00 | 1,450.00 | 1,230.00 | 1,280.00 | 1,280.00 | 21,000 |
| 2025-07-01 | 1,465.00 | 1,500.00 | 1,310.00 | 1,430.00 | 1,430.00 | 9,400 |
| 2025-06-30 | 1,455.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | 68,900 |
| 2025-06-26 | 1,460.00 | 1,810.00 | 1,300.00 | 1,450.00 | 1,450.00 | 104,700 |
| 2025-06-25 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2025-06-24 | 1,135.00 | 1,500.00 | 1,135.00 | 1,450.00 | 1,450.00 | 31,500 |
| 2025-06-23 | 1,200.00 | 1,245.00 | 1,145.00 | 1,235.00 | 1,235.00 | 14,600 |
| 2025-06-20 | 1,020.00 | 1,245.00 | 1,020.00 | 1,200.00 | 1,200.00 | 491,700 |
| 2025-06-19 | 1,070.00 | 1,070.00 | 995.00 | 1,065.00 | 1,065.00 | 4,800 |
| 2025-06-18 | 1,030.00 | 1,060.00 | 1,000.00 | 1,020.00 | 1,020.00 | 13,600 |
| 2025-06-17 | 1,070.00 | 1,085.00 | 1,030.00 | 1,030.00 | 1,030.00 | 2,700 |
| 2025-06-16 | 1,055.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | 13,700 |
| 2025-06-13 | 1,060.00 | 1,090.00 | 1,000.00 | 1,055.00 | 1,055.00 | 31,100 |
| 2025-06-12 | 1,055.00 | 1,200.00 | 890.00 | 1,050.00 | 1,050.00 | 343,800 |
| 2025-06-11 | 795.00 | 1,000.00 | 790.00 | 1,000.00 | 1,000.00 | 596,000 |
| 2025-06-10 | 840.00 | 840.00 | 755.00 | 800.00 | 800.00 | 18,900 |
| 2025-06-05 | 795.00 | 840.00 | 745.00 | 840.00 | 840.00 | 79,700 |
| 2025-06-04 | 725.00 | 790.00 | 725.00 | 790.00 | 790.00 | 400 |
| 2025-06-03 | 765.00 | 775.00 | 765.00 | 775.00 | 775.00 | 400 |
| 2025-06-02 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 2,200 |
| 2025-05-28 | 690.00 | 780.00 | 690.00 | 775.00 | 775.00 | 2,700 |
| 2025-05-27 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 1,100 |
| 2025-05-26 | 715.00 | 715.00 | 685.00 | 715.00 | 715.00 | 1,300 |
| 2025-05-23 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 100 |
| 2025-05-22 | 710.00 | 790.00 | 710.00 | 765.00 | 765.00 | 3,000 |
| 2025-05-21 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 11,100 |
| 2025-05-20 | 690.00 | 710.00 | 675.00 | 710.00 | 710.00 | 2,600 |
| 2025-05-19 | 685.00 | 715.00 | 685.00 | 715.00 | 715.00 | 700 |
| 2025-05-16 | 690.00 | 715.00 | 680.00 | 715.00 | 715.00 | 900 |
| 2025-05-15 | 675.00 | 710.00 | 665.00 | 690.00 | 690.00 | 12,300 |
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.