PT Charnic Capital Tbk NICK
IDX · Indonesia · Finance
IDR 2,820.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 2,820.00 | 0.00% | IDR 2,820.00 | IDR 2,820.00 | IDR 2,820.00 | 0 |
| 2026-09-30 | IDR 2,820.00 | 0.00% | IDR 2,820.00 | IDR 2,820.00 | IDR 2,820.00 | 0 |
| 2026-09-29 | IDR 2,820.00 | 0.00% | IDR 2,820.00 | IDR 2,820.00 | IDR 2,820.00 | 0 |
| 2026-09-28 | IDR 2,820.00 | 0.00% | IDR 2,820.00 | IDR 2,820.00 | IDR 2,820.00 |
| 0 |
| 2026-09-25 | IDR 2,820.00 | 0.00% | IDR 2,820.00 | IDR 2,820.00 | IDR 2,820.00 | 0 |
| 2026-09-24 | IDR 2,820.00 | 0.00% | IDR 2,820.00 | IDR 2,820.00 | IDR 2,820.00 | 0 |
| 2026-09-23 | IDR 2,820.00 | 0.00% | IDR 2,820.00 | IDR 2,820.00 | IDR 2,820.00 | 0 |
| 2026-09-22 | IDR 2,820.00 | 0.00% | IDR 2,820.00 | IDR 2,820.00 | IDR 2,820.00 | 0 |
| 2026-09-21 | IDR 2,820.00 | 0.00% | IDR 2,820.00 | IDR 2,820.00 | IDR 2,820.00 | 0 |
| 2026-09-18 | IDR 2,820.00 | +1.44% | IDR 2,780.00 | IDR 2,870.00 | IDR 2,780.00 | 6.60K |
| 2026-09-17 | IDR 2,780.00 | +4.51% | IDR 2,660.00 | IDR 2,900.00 | IDR 2,600.00 | 43.00K |
| 2026-09-16 | IDR 2,660.00 | +2.31% | IDR 2,610.00 | IDR 2,750.00 | IDR 2,610.00 | 16.40K |
| 2026-09-15 | IDR 2,600.00 | +6.12% | IDR 2,500.00 | IDR 2,770.00 | IDR 2,500.00 | 59.50K |
| 2026-09-14 | IDR 2,450.00 | +0.82% | IDR 2,450.00 | IDR 2,600.00 | IDR 2,430.00 | 8.60K |
| 2026-09-11 | IDR 2,430.00 | -0.82% | IDR 2,460.00 | IDR 2,510.00 | IDR 2,430.00 | 17.70K |
| 2026-09-10 | IDR 2,450.00 | -2.39% | IDR 2,460.00 | IDR 2,470.00 | IDR 2,450.00 | 9.40K |
| 2026-09-09 | IDR 2,510.00 | +0.80% | IDR 2,490.00 | IDR 2,660.00 | IDR 2,400.00 | 32.60K |
| 2026-09-08 | IDR 2,490.00 | +3.75% | IDR 2,500.00 | IDR 2,900.00 | IDR 2,410.00 | 122.00K |
| 2026-09-07 | IDR 2,400.00 | -1.64% | IDR 2,440.00 | IDR 2,660.00 | IDR 2,400.00 | 33.80K |
| 2026-09-04 | IDR 2,440.00 | 0.00% | IDR 2,440.00 | IDR 2,440.00 | IDR 2,440.00 | 0 |
| 2026-09-03 | IDR 2,440.00 | +24.81% | IDR 1,960.00 | IDR 2,440.00 | IDR 1,960.00 | 162.70K |
| 2026-09-02 | IDR 1,955.00 | +1.56% | IDR 1,930.00 | IDR 1,975.00 | IDR 1,875.00 | 124.40K |
| 2026-09-01 | IDR 1,925.00 | +0.79% | IDR 1,910.00 | IDR 1,925.00 | IDR 1,875.00 | 17.60K |
| 2026-08-31 | IDR 1,910.00 | +1.87% | IDR 1,870.00 | IDR 1,910.00 | IDR 1,870.00 | 7.40K |
| 2026-08-28 | IDR 1,875.00 | -2.85% | IDR 2,120.00 | IDR 2,190.00 | IDR 1,760.00 | 150.10K |
| 2026-08-27 | IDR 1,930.00 | +24.92% | IDR 1,540.00 | IDR 1,930.00 | IDR 1,540.00 | 125.80K |
| 2026-08-26 | IDR 1,545.00 | +3.00% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,510.00 | 1.00K |
| 2026-08-24 | IDR 1,500.00 | 0.00% | IDR 1,455.00 | IDR 1,525.00 | IDR 1,420.00 | 150.60K |
| 2026-08-21 | IDR 1,500.00 | +5.63% | IDR 1,480.00 | IDR 1,640.00 | IDR 1,450.00 | 16.30K |
| 2026-08-20 | IDR 1,420.00 | +1.43% | IDR 1,415.00 | IDR 1,420.00 | IDR 1,405.00 | 600 |
| 2026-08-19 | IDR 1,400.00 | -1.41% | IDR 1,400.00 | IDR 1,410.00 | IDR 1,400.00 | 5.80K |
| 2026-08-18 | IDR 1,420.00 | -3.73% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,400.00 | 28.40K |
| 2026-08-14 | IDR 1,475.00 | -1.67% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,470.00 | 2.10K |
| 2026-08-13 | IDR 1,500.00 | 0.00% | IDR 1,530.00 | IDR 1,550.00 | IDR 1,500.00 | 5.30K |
| 2026-08-12 | IDR 1,500.00 | -3.54% | IDR 1,555.00 | IDR 1,575.00 | IDR 1,500.00 | 45.00K |
| 2026-08-11 | IDR 1,555.00 | -2.81% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,555.00 | 63.40K |
| 2026-08-10 | IDR 1,600.00 | +3.56% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,535.00 | 49.10K |
| 2026-08-07 | IDR 1,545.00 | +9.19% | IDR 1,435.00 | IDR 1,550.00 | IDR 1,390.00 | 150.10K |
| 2026-08-06 | IDR 1,415.00 | +6.79% | IDR 1,350.00 | IDR 1,415.00 | IDR 1,330.00 | 65.00K |
| 2026-08-05 | IDR 1,325.00 | +5.16% | IDR 1,280.00 | IDR 1,395.00 | IDR 1,250.00 | 94.30K |
| 2026-08-04 | IDR 1,260.00 | +5.00% | IDR 1,230.00 | IDR 1,350.00 | IDR 1,230.00 | 70.90K |
| 2026-08-03 | IDR 1,200.00 | -1.64% | IDR 1,225.00 | IDR 1,245.00 | IDR 1,185.00 | 9.20K |
| 2026-07-31 | IDR 1,220.00 | -1.21% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,180.00 | 24.90K |
| 2026-07-30 | IDR 1,235.00 | +21.67% | IDR 1,015.00 | IDR 1,265.00 | IDR 1,010.00 | 146.40K |
| 2026-07-29 | IDR 1,015.00 | -7.31% | IDR 1,095.00 | IDR 1,120.00 | IDR 1,015.00 | 11.10K |
| 2026-07-28 | IDR 1,095.00 | -8.37% | IDR 1,190.00 | IDR 1,195.00 | IDR 1,070.00 | 30.50K |
| 2026-07-27 | IDR 1,195.00 | +11.16% | IDR 1,075.00 | IDR 1,300.00 | IDR 1,015.00 | 42.60K |
| 2026-07-24 | IDR 1,075.00 | -0.46% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 200 |
| 2026-07-23 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,020.00 | 700 |
| 2026-07-22 | IDR 1,080.00 | +0.93% | IDR 1,010.00 | IDR 1,150.00 | IDR 1,010.00 | 3.90K |
| 2026-07-21 | IDR 1,070.00 | 0.00% | IDR 1,070.00 | IDR 1,070.00 | IDR 1,070.00 | 0 |
| 2026-07-20 | IDR 1,070.00 | -0.47% | IDR 1,070.00 | IDR 1,070.00 | IDR 1,070.00 | 100 |
| 2026-07-17 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,075.00 | 800 |
| 2026-07-16 | IDR 1,075.00 | +1.42% | IDR 1,055.00 | IDR 1,075.00 | IDR 1,055.00 | 400 |
| 2026-07-15 | IDR 1,060.00 | +1.44% | IDR 1,045.00 | IDR 1,060.00 | IDR 1,045.00 | 400 |
| 2026-07-14 | IDR 1,045.00 | +3.98% | IDR 1,005.00 | IDR 1,045.00 | IDR 1,005.00 | 1.60K |
| 2026-07-13 | IDR 1,005.00 | -3.37% | IDR 1,000.00 | IDR 1,015.00 | IDR 1,000.00 | 600 |
| 2026-07-10 | IDR 1,040.00 | 0.00% | IDR 1,040.00 | IDR 1,040.00 | IDR 1,040.00 | 2.30K |
| 2026-07-09 | IDR 1,040.00 | +6.67% | IDR 985.00 | IDR 1,120.00 | IDR 985.00 | 21.40K |
| 2026-07-08 | IDR 975.00 | +1.04% | IDR 970.00 | IDR 990.00 | IDR 970.00 | 2.40K |
| 2026-07-07 | IDR 965.00 | +0.52% | IDR 980.00 | IDR 980.00 | IDR 965.00 | 300 |
| 2026-07-06 | IDR 960.00 | 0.00% | IDR 955.00 | IDR 985.00 | IDR 955.00 | 79.00K |
| 2026-07-03 | IDR 960.00 | 0.00% | IDR 960.00 | IDR 960.00 | IDR 960.00 | 1.10K |
| 2026-07-02 | IDR 960.00 | -0.52% | IDR 965.00 | IDR 965.00 | IDR 960.00 | 9.90K |
| 2026-07-01 | IDR 965.00 | -0.52% | IDR 965.00 | IDR 965.00 | IDR 960.00 | 1.40K |
| 2026-06-30 | IDR 970.00 | -2.02% | IDR 980.00 | IDR 980.00 | IDR 965.00 | 4.30K |
| 2026-06-29 | IDR 990.00 | +0.51% | IDR 980.00 | IDR 990.00 | IDR 970.00 | 4.90K |
| 2026-06-26 | IDR 985.00 | -1.01% | IDR 995.00 | IDR 995.00 | IDR 985.00 | 5.60K |
| 2026-06-25 | IDR 995.00 | -3.86% | IDR 1,035.00 | IDR 1,035.00 | IDR 985.00 | 46.30K |
| 2026-06-24 | IDR 1,035.00 | +3.50% | IDR 1,035.00 | IDR 1,035.00 | IDR 1,035.00 | 100 |
| 2026-06-23 | IDR 1,000.00 | -4.31% | IDR 1,045.00 | IDR 1,045.00 | IDR 1,000.00 | 3.00K |
| 2026-06-22 | IDR 1,045.00 | -0.48% | IDR 1,050.00 | IDR 1,050.00 | IDR 1,045.00 | 800 |
| 2026-06-19 | IDR 1,050.00 | +5.00% | IDR 1,050.00 | IDR 1,050.00 | IDR 1,050.00 | 100 |
| 2026-06-18 | IDR 1,000.00 | -0.50% | IDR 1,055.00 | IDR 1,090.00 | IDR 1,000.00 | 1.80K |
| 2026-06-17 | IDR 1,005.00 | 0.00% | IDR 1,015.00 | IDR 1,015.00 | IDR 1,005.00 | 400 |
| 2026-06-15 | IDR 1,005.00 | -3.37% | IDR 1,005.00 | IDR 1,165.00 | IDR 1,005.00 | 2.50K |
| 2026-06-12 | IDR 1,040.00 | +1.96% | IDR 1,070.00 | IDR 1,070.00 | IDR 1,040.00 | 200 |
| 2026-06-11 | IDR 1,020.00 | +2.51% | IDR 965.00 | IDR 1,075.00 | IDR 965.00 | 6.20K |
| 2026-06-10 | IDR 995.00 | +4.19% | IDR 965.00 | IDR 995.00 | IDR 965.00 | 1.00K |
| 2026-06-09 | IDR 955.00 | -4.50% | IDR 1,000.00 | IDR 1,000.00 | IDR 955.00 | 300 |
| 2026-06-08 | IDR 1,000.00 | -4.31% | IDR 1,010.00 | IDR 1,055.00 | IDR 1,000.00 | 8.40K |
| 2026-06-05 | IDR 1,045.00 | -0.48% | IDR 1,060.00 | IDR 1,060.00 | IDR 1,045.00 | 400 |
| 2026-06-04 | IDR 1,050.00 | -1.87% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,050.00 | 1.10K |
| 2026-06-03 | IDR 1,070.00 | +2.39% | IDR 1,095.00 | IDR 1,115.00 | IDR 1,050.00 | 1.50K |
| 2026-06-02 | IDR 1,045.00 | -3.69% | IDR 1,060.00 | IDR 1,060.00 | IDR 1,005.00 | 18.20K |
| 2026-05-29 | IDR 1,085.00 | -3.13% | IDR 1,125.00 | IDR 1,125.00 | IDR 1,055.00 | 5.40K |
| 2026-05-28 | IDR 1,120.00 | 0.00% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,120.00 | 0 |
| 2026-05-27 | IDR 1,120.00 | 0.00% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,120.00 | 0 |
| 2026-05-26 | IDR 1,120.00 | +1.36% | IDR 1,105.00 | IDR 1,120.00 | IDR 1,095.00 | 1.30K |
| 2026-05-25 | IDR 1,105.00 | 0.00% | IDR 1,105.00 | IDR 1,105.00 | IDR 1,105.00 | 1.40K |