Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 650.00 | 690.00 | 645.00 | 650.00 | 650.00 | 900 |
| 2025-02-03 | 705.00 | 705.00 | 645.00 | 695.00 | 695.00 | 128,600 |
| 2025-01-31 | 705.00 | 710.00 | 665.00 | 665.00 | 665.00 | 5,900 |
| 2025-01-30 | 690.00 | 700.00 | 635.00 | 670.00 | 670.00 | 7,700 |
| 2025-01-24 | 700.00 | 700.00 | 645.00 | 645.00 | 645.00 | 1,300 |
| 2025-01-23 | 705.00 | 705.00 | 615.00 | 665.00 | 665.00 | 10,300 |
| 2025-01-22 | 605.00 | 715.00 | 605.00 | 705.00 | 705.00 | 9,200 |
| 2025-01-21 | 675.00 | 675.00 | 620.00 | 670.00 | 670.00 | 31,000 |
| 2025-01-20 | 610.00 | 725.00 | 610.00 | 675.00 | 675.00 | 61,800 |
| 2025-01-17 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-01-16 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-01-15 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 200 |
| 2025-01-14 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-01-13 | 585.00 | 615.00 | 575.00 | 615.00 | 615.00 | 2,000 |
| 2025-01-10 | 590.00 | 615.00 | 590.00 | 615.00 | 615.00 | 3,200 |
| 2025-01-09 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-01-08 | 605.00 | 615.00 | 580.00 | 615.00 | 615.00 | 1,500 |
| 2025-01-07 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | 600 |
| 2025-01-06 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 500 |
| 2025-01-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 100 |
| 2025-01-02 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 100 |
| 2024-12-30 | 605.00 | 650.00 | 605.00 | 650.00 | 650.00 | 3,100 |
| 2024-12-27 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-12-24 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 100 |
| 2024-12-23 | 590.00 | 630.00 | 590.00 | 630.00 | 630.00 | 1,500 |
| 2024-12-20 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 100 |
| 2024-12-19 | 610.00 | 625.00 | 600.00 | 625.00 | 625.00 | 2,700 |
| 2024-12-18 | 625.00 | 630.00 | 595.00 | 610.00 | 610.00 | 3,400 |
| 2024-12-17 | 615.00 | 630.00 | 600.00 | 625.00 | 625.00 | 7,800 |
| 2024-12-16 | 605.00 | 650.00 | 600.00 | 625.00 | 625.00 | 6,600 |
| 2024-12-13 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 2,900 |
| 2024-12-12 | 600.00 | 680.00 | 595.00 | 630.00 | 630.00 | 8,000 |
| 2024-12-11 | 605.00 | 625.00 | 600.00 | 620.00 | 620.00 | 5,400 |
| 2024-12-10 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 300 |
| 2024-12-09 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-12-06 | 630.00 | 635.00 | 630.00 | 630.00 | 630.00 | 700 |
| 2024-12-05 | 635.00 | 640.00 | 610.00 | 635.00 | 635.00 | 900 |
| 2024-12-04 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 200 |
| 2024-12-03 | 620.00 | 635.00 | 620.00 | 635.00 | 635.00 | 2,200 |
| 2024-12-02 | 635.00 | 675.00 | 610.00 | 640.00 | 640.00 | 14,100 |
| 2024-11-29 | 595.00 | 750.00 | 595.00 | 700.00 | 700.00 | 964,900 |
| 2024-11-28 | 600.00 | 600.00 | 575.00 | 600.00 | 600.00 | 1,300 |
| 2024-11-26 | 610.00 | 620.00 | 605.00 | 620.00 | 620.00 | 400 |
| 2024-11-25 | 635.00 | 635.00 | 570.00 | 630.00 | 630.00 | 4,500 |
| 2024-11-22 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | 300 |
| 2024-11-21 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 2,300 |
| 2024-11-20 | 635.00 | 645.00 | 635.00 | 645.00 | 645.00 | 1,900 |
| 2024-11-19 | 615.00 | 670.00 | 615.00 | 650.00 | 650.00 | 6,900 |
| 2024-11-18 | 605.00 | 625.00 | 600.00 | 625.00 | 625.00 | 6,400 |
| 2024-11-15 | 605.00 | 620.00 | 605.00 | 620.00 | 620.00 | 1,300 |
| 2024-11-14 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 200 |
| 2024-11-13 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 4,500 |
| 2024-11-12 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 100 |
| 2024-11-11 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 1,100 |
| 2024-11-08 | 605.00 | 620.00 | 600.00 | 620.00 | 620.00 | 18,100 |
| 2024-11-07 | 635.00 | 640.00 | 610.00 | 640.00 | 640.00 | 711,400 |
| 2024-11-06 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | 949,300 |
| 2024-11-05 | 610.00 | 630.00 | 605.00 | 630.00 | 630.00 | 3,700 |
| 2024-11-04 | 615.00 | 635.00 | 605.00 | 635.00 | 635.00 | 1,400 |
| 2024-11-01 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 733,900 |
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.