PT Champ Resto Indonesia Tbk ENAK
IDX · Indonesia · Consumer Services
IDR 180.00-10.00 (-5.26%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 181.00 | -4.74% | IDR 190.00 | IDR 190.00 | IDR 180.00 | 168.90K |
| 2026-10-01 | IDR 190.00 | +2.15% | IDR 194.00 | IDR 197.00 | IDR 186.00 | 336.20K |
| 2026-09-30 | IDR 186.00 | -1.06% | IDR 188.00 | IDR 200.00 | IDR 184.00 | 437.20K |
| 2026-09-29 | IDR 188.00 | -0.53% | IDR 191.00 | IDR 191.00 | IDR 185.00 | 182.40K |
| 2026-09-28 | IDR 189.00 | -3.08% | IDR 199.00 | IDR 199.00 | IDR 187.00 | 184.20K |
| 2026-09-25 | IDR 195.00 | -4.41% | IDR 202.00 | IDR 206.00 | IDR 190.00 | 159.80K |
| 2026-09-24 | IDR 204.00 | -0.97% | IDR 210.00 | IDR 212.00 | IDR 199.00 | 436.80K |
| 2026-09-23 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 214.00 | IDR 200.00 | 395.20K |
| 2026-09-22 | IDR 206.00 | -3.74% | IDR 216.00 | IDR 220.00 | IDR 204.00 | 526.10K |
| 2026-09-21 | IDR 214.00 | +0.94% | IDR 212.00 | IDR 242.00 | IDR 199.00 | 2.67M |
| 2026-09-18 | IDR 212.00 | -3.64% | IDR 224.00 | IDR 224.00 | IDR 204.00 | 358.70K |
| 2026-09-17 | IDR 220.00 | -1.79% | IDR 230.00 | IDR 230.00 | IDR 218.00 | 283.40K |
| 2026-09-16 | IDR 224.00 | -0.88% | IDR 228.00 | IDR 230.00 | IDR 220.00 | 324.90K |
| 2026-09-15 | IDR 226.00 | -0.88% | IDR 236.00 | IDR 236.00 | IDR 222.00 | 353.40K |
| 2026-09-14 | IDR 228.00 | +1.79% | IDR 224.00 | IDR 256.00 | IDR 222.00 | 2.00M |
| 2026-09-11 | IDR 224.00 | -1.75% | IDR 228.00 | IDR 230.00 | IDR 218.00 | 437.20K |
| 2026-09-10 | IDR 228.00 | -0.87% | IDR 232.00 | IDR 232.00 | IDR 228.00 | 266.10K |
| 2026-09-09 | IDR 230.00 | -0.86% | IDR 232.00 | IDR 234.00 | IDR 230.00 | 172.50K |
| 2026-09-08 | IDR 232.00 | -0.85% | IDR 234.00 | IDR 236.00 | IDR 228.00 | 279.40K |
| 2026-09-07 | IDR 234.00 | -0.85% | IDR 236.00 | IDR 238.00 | IDR 232.00 | 274.00K |
| 2026-09-04 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 238.00 | IDR 234.00 | 248.70K |
| 2026-09-03 | IDR 236.00 | -0.84% | IDR 238.00 | IDR 240.00 | IDR 234.00 | 367.20K |
| 2026-09-02 | IDR 238.00 | +0.85% | IDR 234.00 | IDR 240.00 | IDR 232.00 | 631.60K |
| 2026-09-01 | IDR 236.00 | 0.00% | IDR 238.00 | IDR 240.00 | IDR 228.00 | 1.81M |
| 2026-08-31 | IDR 236.00 | +0.85% | IDR 238.00 | IDR 284.00 | IDR 234.00 | 7.30M |
| 2026-08-28 | IDR 234.00 | -0.85% | IDR 236.00 | IDR 240.00 | IDR 232.00 | 356.70K |
| 2026-08-27 | IDR 236.00 | 0.00% | IDR 234.00 | IDR 240.00 | IDR 234.00 | 113.80K |
| 2026-08-26 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 244.00 | IDR 234.00 | 274.00K |
| 2026-08-24 | IDR 236.00 | -2.48% | IDR 246.00 | IDR 248.00 | IDR 234.00 | 304.30K |
| 2026-08-21 | IDR 242.00 | -0.82% | IDR 250.00 | IDR 252.00 | IDR 242.00 | 250.00K |
| 2026-08-20 | IDR 244.00 | 0.00% | IDR 240.00 | IDR 256.00 | IDR 238.00 | 878.90K |
| 2026-08-19 | IDR 244.00 | -0.81% | IDR 246.00 | IDR 246.00 | IDR 234.00 | 693.90K |
| 2026-08-18 | IDR 246.00 | +5.13% | IDR 236.00 | IDR 270.00 | IDR 236.00 | 2.84M |
| 2026-08-14 | IDR 234.00 | -2.50% | IDR 240.00 | IDR 246.00 | IDR 230.00 | 529.90K |
| 2026-08-13 | IDR 240.00 | +2.56% | IDR 234.00 | IDR 280.00 | IDR 232.00 | 5.97M |
| 2026-08-12 | IDR 234.00 | 0.00% | IDR 230.00 | IDR 242.00 | IDR 228.00 | 240.00K |
| 2026-08-11 | IDR 234.00 | -3.31% | IDR 242.00 | IDR 246.00 | IDR 234.00 | 304.50K |
| 2026-08-10 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 242.00 | IDR 236.00 | 264.80K |
| 2026-08-07 | IDR 240.00 | -1.64% | IDR 244.00 | IDR 246.00 | IDR 236.00 | 300.30K |
| 2026-08-06 | IDR 244.00 | -0.81% | IDR 244.00 | IDR 248.00 | IDR 240.00 | 283.10K |
| 2026-08-05 | IDR 246.00 | +0.82% | IDR 244.00 | IDR 252.00 | IDR 238.00 | 448.40K |
| 2026-08-04 | IDR 244.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 240.00 | 162.10K |
| 2026-08-03 | IDR 244.00 | -3.17% | IDR 252.00 | IDR 252.00 | IDR 240.00 | 419.70K |
| 2026-07-31 | IDR 252.00 | +3.28% | IDR 244.00 | IDR 254.00 | IDR 244.00 | 347.40K |
| 2026-07-30 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 258.00 | IDR 238.00 | 408.60K |
| 2026-07-29 | IDR 242.00 | -2.42% | IDR 248.00 | IDR 250.00 | IDR 242.00 | 440.30K |
| 2026-07-28 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 252.00 | IDR 238.00 | 815.70K |
| 2026-07-27 | IDR 250.00 | -1.57% | IDR 256.00 | IDR 258.00 | IDR 244.00 | 459.90K |
| 2026-07-24 | IDR 254.00 | -9.93% | IDR 286.00 | IDR 304.00 | IDR 242.00 | 4.16M |
| 2026-07-23 | IDR 282.00 | +15.57% | IDR 244.00 | IDR 304.00 | IDR 244.00 | 14.84M |
| 2026-07-22 | IDR 244.00 | -1.61% | IDR 252.00 | IDR 252.00 | IDR 242.00 | 205.20K |
| 2026-07-21 | IDR 248.00 | -2.36% | IDR 256.00 | IDR 260.00 | IDR 246.00 | 372.10K |
| 2026-07-20 | IDR 254.00 | -0.78% | IDR 256.00 | IDR 262.00 | IDR 250.00 | 349.40K |
| 2026-07-17 | IDR 256.00 | -2.29% | IDR 262.00 | IDR 266.00 | IDR 254.00 | 189.50K |
| 2026-07-16 | IDR 262.00 | -2.24% | IDR 268.00 | IDR 270.00 | IDR 260.00 | 278.00K |
| 2026-07-15 | IDR 268.00 | -2.90% | IDR 276.00 | IDR 278.00 | IDR 244.00 | 528.60K |
| 2026-07-14 | IDR 276.00 | +6.15% | IDR 276.00 | IDR 308.00 | IDR 266.00 | 1.81M |
| 2026-07-13 | IDR 260.00 | -4.41% | IDR 268.00 | IDR 270.00 | IDR 260.00 | 481.10K |
| 2026-07-10 | IDR 272.00 | -0.73% | IDR 276.00 | IDR 278.00 | IDR 268.00 | 131.90K |
| 2026-07-09 | IDR 274.00 | -1.44% | IDR 276.00 | IDR 280.00 | IDR 272.00 | 100.30K |
| 2026-07-08 | IDR 278.00 | -1.42% | IDR 284.00 | IDR 284.00 | IDR 268.00 | 192.90K |
| 2026-07-07 | IDR 282.00 | -1.40% | IDR 292.00 | IDR 296.00 | IDR 280.00 | 240.60K |
| 2026-07-06 | IDR 286.00 | -2.72% | IDR 292.00 | IDR 292.00 | IDR 280.00 | 190.60K |
| 2026-07-03 | IDR 294.00 | -0.68% | IDR 298.00 | IDR 300.00 | IDR 288.00 | 386.40K |
| 2026-07-02 | IDR 296.00 | +1.37% | IDR 292.00 | IDR 304.00 | IDR 280.00 | 823.90K |
| 2026-07-01 | IDR 292.00 | -3.95% | IDR 304.00 | IDR 324.00 | IDR 260.00 | 965.00K |
| 2026-06-30 | IDR 304.00 | +8.57% | IDR 280.00 | IDR 346.00 | IDR 280.00 | 5.87M |
| 2026-06-29 | IDR 280.00 | -7.28% | IDR 314.00 | IDR 318.00 | IDR 268.00 | 717.60K |
| 2026-06-26 | IDR 302.00 | -3.82% | IDR 322.00 | IDR 326.00 | IDR 280.00 | 518.80K |
| 2026-06-25 | IDR 314.00 | +2.61% | IDR 310.00 | IDR 370.00 | IDR 300.00 | 1.74M |
| 2026-06-24 | IDR 306.00 | -1.92% | IDR 316.00 | IDR 376.00 | IDR 300.00 | 2.57M |
| 2026-06-23 | IDR 312.00 | +15.56% | IDR 270.00 | IDR 336.00 | IDR 270.00 | 4.15M |
| 2026-06-22 | IDR 270.00 | -2.88% | IDR 278.00 | IDR 338.00 | IDR 266.00 | 1.05M |
| 2026-06-19 | IDR 278.00 | -3.47% | IDR 288.00 | IDR 300.00 | IDR 264.00 | 177.30K |
| 2026-06-18 | IDR 288.00 | +5.88% | IDR 276.00 | IDR 312.00 | IDR 276.00 | 359.30K |
| 2026-06-17 | IDR 272.00 | +6.25% | IDR 256.00 | IDR 318.00 | IDR 250.00 | 579.60K |
| 2026-06-15 | IDR 256.00 | +12.28% | IDR 228.00 | IDR 284.00 | IDR 226.00 | 1.10M |
| 2026-06-12 | IDR 228.00 | +11.76% | IDR 204.00 | IDR 254.00 | IDR 204.00 | 781.20K |
| 2026-06-11 | IDR 204.00 | -2.86% | IDR 210.00 | IDR 220.00 | IDR 204.00 | 46.10K |
| 2026-06-10 | IDR 210.00 | 0.00% | IDR 212.00 | IDR 222.00 | IDR 198.00 | 64.80K |
| 2026-06-09 | IDR 210.00 | +2.94% | IDR 246.00 | IDR 248.00 | IDR 191.00 | 276.30K |
| 2026-06-08 | IDR 204.00 | -15.00% | IDR 240.00 | IDR 240.00 | IDR 204.00 | 161.30K |
| 2026-06-05 | IDR 240.00 | -3.23% | IDR 248.00 | IDR 272.00 | IDR 228.00 | 61.90K |
| 2026-06-04 | IDR 248.00 | -6.06% | IDR 264.00 | IDR 264.00 | IDR 238.00 | 32.60K |
| 2026-06-03 | IDR 264.00 | -7.69% | IDR 286.00 | IDR 286.00 | IDR 264.00 | 33.70K |
| 2026-06-02 | IDR 286.00 | -4.67% | IDR 300.00 | IDR 300.00 | IDR 264.00 | 85.60K |
| 2026-05-29 | IDR 300.00 | +7.14% | IDR 278.00 | IDR 300.00 | IDR 262.00 | 212.50K |
| 2026-05-28 | IDR 280.00 | 0.00% | IDR 280.00 | IDR 280.00 | IDR 280.00 | 0 |
| 2026-05-27 | IDR 280.00 | 0.00% | IDR 280.00 | IDR 280.00 | IDR 280.00 | 0 |
| 2026-05-26 | IDR 280.00 | -3.45% | IDR 290.00 | IDR 298.00 | IDR 276.00 | 43.10K |