Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 640.00 | 640.00 | 615.00 | 640.00 | 640.00 | 5,000 |
| 2024-10-30 | 635.00 | 640.00 | 610.00 | 640.00 | 640.00 | 900 |
| 2024-10-29 | 635.00 | 640.00 | 610.00 | 640.00 | 640.00 | 1,000 |
| 2024-10-28 | 610.00 | 640.00 | 610.00 | 640.00 | 640.00 | 6,300 |
| 2024-10-25 | 635.00 | 640.00 | 635.00 | 640.00 | 640.00 | 200 |
| 2024-10-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,600 |
| 2024-10-23 | 635.00 | 640.00 | 630.00 | 640.00 | 640.00 | 12,300 |
| 2024-10-22 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 4,100 |
| 2024-10-21 | 640.00 | 640.00 | 610.00 | 640.00 | 640.00 | 700 |
| 2024-10-18 | 605.00 | 620.00 | 605.00 | 620.00 | 620.00 | 2,100 |
| 2024-10-17 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-10-16 | 610.00 | 635.00 | 605.00 | 630.00 | 630.00 | 8,600 |
| 2024-10-15 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 300 |
| 2024-10-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2024-10-11 | 605.00 | 640.00 | 605.00 | 640.00 | 640.00 | 1,100 |
| 2024-10-10 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | 3,700 |
| 2024-10-09 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 800 |
| 2024-10-08 | 630.00 | 630.00 | 600.00 | 630.00 | 630.00 | 11,400 |
| 2024-10-07 | 600.00 | 630.00 | 600.00 | 630.00 | 630.00 | 23,100 |
| 2024-10-04 | 615.00 | 620.00 | 600.00 | 600.00 | 600.00 | 9,900 |
| 2024-10-03 | 635.00 | 665.00 | 615.00 | 635.00 | 635.00 | 3,300 |
| 2024-10-02 | 665.00 | 665.00 | 605.00 | 635.00 | 635.00 | 12,300 |
| 2024-10-01 | 615.00 | 645.00 | 605.00 | 635.00 | 635.00 | 4,900 |
| 2024-09-30 | 615.00 | 650.00 | 615.00 | 645.00 | 645.00 | 23,800 |
| 2024-09-27 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 2,000 |
| 2024-09-26 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 800 |
| 2024-09-25 | 605.00 | 620.00 | 605.00 | 620.00 | 620.00 | 1,300 |
| 2024-09-24 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | 6,400 |
| 2024-09-23 | 605.00 | 630.00 | 605.00 | 630.00 | 630.00 | 3,900 |
| 2024-09-20 | 700.00 | 700.00 | 605.00 | 605.00 | 605.00 | 71,300 |
| 2024-09-19 | 610.00 | 700.00 | 610.00 | 645.00 | 645.00 | 137,000 |
| 2024-09-18 | 650.00 | 680.00 | 605.00 | 625.00 | 625.00 | 149,000 |
| 2024-09-17 | 550.00 | 685.00 | 550.00 | 640.00 | 640.00 | 673,300 |
| 2024-09-13 | 540.00 | 550.00 | 520.00 | 550.00 | 550.00 | 7,100 |
| 2024-09-12 | 520.00 | 550.00 | 515.00 | 515.00 | 515.00 | 5,500 |
| 2024-09-11 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 600 |
| 2024-09-10 | 530.00 | 545.00 | 520.00 | 545.00 | 545.00 | 5,300 |
| 2024-09-09 | 545.00 | 555.00 | 510.00 | 545.00 | 545.00 | 22,800 |
| 2024-09-06 | 580.00 | 580.00 | 540.00 | 545.00 | 545.00 | 26,600 |
| 2024-09-05 | 580.00 | 585.00 | 560.00 | 560.00 | 560.00 | 15,100 |
| 2024-09-04 | 590.00 | 590.00 | 560.00 | 560.00 | 560.00 | 12,200 |
| 2024-09-03 | 570.00 | 615.00 | 550.00 | 590.00 | 590.00 | 29,300 |
| 2024-09-02 | 615.00 | 620.00 | 555.00 | 565.00 | 565.00 | 59,900 |
| 2024-08-30 | 560.00 | 645.00 | 545.00 | 615.00 | 615.00 | 153,300 |
| 2024-08-29 | 570.00 | 580.00 | 555.00 | 560.00 | 560.00 | 54,100 |
| 2024-08-28 | 565.00 | 590.00 | 555.00 | 590.00 | 590.00 | 31,000 |
| 2024-08-27 | 570.00 | 620.00 | 560.00 | 560.00 | 560.00 | 56,500 |
| 2024-08-26 | 615.00 | 625.00 | 540.00 | 565.00 | 565.00 | 282,000 |
| 2024-08-23 | 500.00 | 625.00 | 500.00 | 615.00 | 615.00 | 587,800 |
| 2024-08-22 | 545.00 | 575.00 | 500.00 | 500.00 | 500.00 | 71,600 |
| 2024-08-21 | 680.00 | 700.00 | 540.00 | 545.00 | 545.00 | 278,300 |
| 2024-08-20 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2024-08-19 | 550.00 | 665.00 | 545.00 | 665.00 | 665.00 | 277,000 |
| 2024-08-16 | 428.00 | 535.00 | 428.00 | 535.00 | 535.00 | 338,600 |
| 2024-08-15 | 426.00 | 450.00 | 426.00 | 428.00 | 428.00 | 3,300 |
| 2024-08-14 | 438.00 | 438.00 | 428.00 | 432.00 | 432.00 | 800 |
| 2024-08-13 | 416.00 | 444.00 | 416.00 | 438.00 | 438.00 | 16,600 |
| 2024-08-12 | 420.00 | 434.00 | 406.00 | 430.00 | 430.00 | 13,200 |
| 2024-08-09 | 408.00 | 448.00 | 408.00 | 436.00 | 436.00 | 1,600 |
| 2024-08-08 | 430.00 | 430.00 | 408.00 | 408.00 | 408.00 | 10,800 |
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.