Charnic Capital Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,720.00 | 3,450.00 | 2,540.00 | 2,720.00 | 2,720.00 | 110,600 |
| 2026-10-15 | 2,880.00 | 3,100.00 | 2,740.00 | 2,760.00 | 2,760.00 | 25,900 |
| 2026-10-14 | 3,050.00 | 3,090.00 | 2,720.00 | 2,870.00 | 2,870.00 | 13,700 |
| 2026-10-13 | 2,630.00 | 3,080.00 | 2,630.00 | 3,050.00 | 3,050.00 | 95,900 |
| 2026-10-12 | 2,650.00 | 3,100.00 | 2,630.00 | 2,630.00 | 2,630.00 | 44,900 |
| 2026-10-09 | 2,780.00 | 2,900.00 | 2,520.00 | 2,720.00 | 2,720.00 | 82,700 |
| 2026-10-08 | 2,800.00 | 3,520.00 | 2,760.00 | 2,760.00 | 2,760.00 | 262,600 |
| 2026-10-07 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-10-06 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-10-05 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-10-02 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-10-01 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-09-30 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-09-29 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-09-28 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-09-25 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-09-24 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-09-23 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-09-22 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-09-21 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0 |
| 2026-09-18 | 2,780.00 | 2,870.00 | 2,780.00 | 2,820.00 | 2,820.00 | 6,600 |
| 2026-09-17 | 2,660.00 | 2,900.00 | 2,600.00 | 2,780.00 | 2,780.00 | 43,000 |
| 2026-09-16 | 2,610.00 | 2,750.00 | 2,610.00 | 2,660.00 | 2,660.00 | 16,400 |
| 2026-09-15 | 2,500.00 | 2,770.00 | 2,500.00 | 2,600.00 | 2,600.00 | 59,500 |
| 2026-09-14 | 2,450.00 | 2,600.00 | 2,430.00 | 2,450.00 | 2,450.00 | 8,600 |
| 2026-09-11 | 2,460.00 | 2,510.00 | 2,430.00 | 2,430.00 | 2,430.00 | 17,700 |
| 2026-09-10 | 2,460.00 | 2,470.00 | 2,450.00 | 2,450.00 | 2,450.00 | 9,400 |
| 2026-09-09 | 2,490.00 | 2,660.00 | 2,400.00 | 2,510.00 | 2,510.00 | 32,600 |
| 2026-09-08 | 2,500.00 | 2,900.00 | 2,410.00 | 2,490.00 | 2,490.00 | 122,000 |
| 2026-09-07 | 2,440.00 | 2,660.00 | 2,400.00 | 2,400.00 | 2,400.00 | 33,800 |
| 2026-09-04 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0 |
| 2026-09-03 | 1,960.00 | 2,440.00 | 1,960.00 | 2,440.00 | 2,440.00 | 162,700 |
| 2026-09-02 | 1,930.00 | 1,975.00 | 1,875.00 | 1,955.00 | 1,955.00 | 124,400 |
| 2026-09-01 | 1,910.00 | 1,925.00 | 1,875.00 | 1,925.00 | 1,925.00 | 17,600 |
| 2026-08-31 | 1,870.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,910.00 | 7,400 |
| 2026-08-28 | 2,120.00 | 2,190.00 | 1,760.00 | 1,875.00 | 1,875.00 | 150,100 |
| 2026-08-27 | 1,540.00 | 1,930.00 | 1,540.00 | 1,930.00 | 1,930.00 | 125,800 |
| 2026-08-26 | 1,550.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,545.00 | 1,000 |
| 2026-08-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-08-24 | 1,455.00 | 1,525.00 | 1,420.00 | 1,500.00 | 1,500.00 | 150,600 |
| 2026-08-21 | 1,480.00 | 1,640.00 | 1,450.00 | 1,500.00 | 1,500.00 | 16,300 |
| 2026-08-20 | 1,415.00 | 1,420.00 | 1,405.00 | 1,420.00 | 1,420.00 | 600 |
| 2026-08-19 | 1,400.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,800 |
| 2026-08-18 | 1,500.00 | 1,500.00 | 1,400.00 | 1,420.00 | 1,420.00 | 28,400 |
| 2026-08-17 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2026-08-14 | 1,500.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,475.00 | 2,100 |
| 2026-08-13 | 1,530.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 5,300 |
| 2026-08-12 | 1,555.00 | 1,575.00 | 1,500.00 | 1,500.00 | 1,500.00 | 45,000 |
| 2026-08-11 | 1,600.00 | 1,600.00 | 1,555.00 | 1,555.00 | 1,555.00 | 63,400 |
| 2026-08-10 | 1,600.00 | 1,600.00 | 1,535.00 | 1,600.00 | 1,600.00 | 49,100 |
| 2026-08-07 | 1,435.00 | 1,550.00 | 1,390.00 | 1,545.00 | 1,545.00 | 150,100 |
| 2026-08-06 | 1,350.00 | 1,415.00 | 1,330.00 | 1,415.00 | 1,415.00 | 65,000 |
| 2026-08-05 | 1,280.00 | 1,395.00 | 1,250.00 | 1,325.00 | 1,325.00 | 94,300 |
| 2026-08-04 | 1,230.00 | 1,350.00 | 1,230.00 | 1,260.00 | 1,260.00 | 70,900 |
| 2026-08-03 | 1,225.00 | 1,245.00 | 1,185.00 | 1,200.00 | 1,200.00 | 9,200 |
| 2026-07-31 | 1,240.00 | 1,240.00 | 1,180.00 | 1,220.00 | 1,220.00 | 24,900 |
| 2026-07-30 | 1,015.00 | 1,265.00 | 1,010.00 | 1,235.00 | 1,235.00 | 146,400 |
| 2026-07-29 | 1,095.00 | 1,120.00 | 1,015.00 | 1,015.00 | 1,015.00 | 11,100 |
| 2026-07-28 | 1,190.00 | 1,195.00 | 1,070.00 | 1,095.00 | 1,095.00 | 30,500 |
| 2026-07-27 | 1,075.00 | 1,300.00 | 1,015.00 | 1,195.00 | 1,195.00 | 42,600 |
Page 1 of 21 · 1,217 trading daysOlder →
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.