Skip to main content
logo
PT Bank Rakyat Indonesia (Persero) Tbk (IDX:BBRI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,700.00
-10.00 (-0.27%)
Aug 8, 2025, 4:14 PM WIB

Chuy's Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,710.003,730.003,700.003,700.003,700.00-0.27%133,180,100
Aug 7, 20253,730.003,750.003,700.003,710.003,710.00-92,746,000
Aug 6, 20253,770.003,780.003,710.003,710.003,710.00-0.80%100,168,200
Aug 5, 20253,700.003,790.003,700.003,740.003,740.000.81%184,822,600
Aug 4, 20253,720.003,740.003,690.003,710.003,710.00-0.80%104,446,300
Aug 1, 20253,800.003,800.003,740.003,740.003,740.000.81%134,100,500
Jul 31, 20253,780.003,790.003,700.003,710.003,710.00-1.85%163,371,700
Jul 30, 20253,910.003,910.003,770.003,780.003,780.00-3.57%206,358,500
Jul 29, 20253,930.003,930.003,900.003,920.003,920.00-0.51%98,887,100
Jul 28, 20253,940.003,950.003,920.003,940.003,940.001.55%94,898,300
Jul 25, 20253,950.003,950.003,870.003,880.003,880.00-1.77%86,263,700
Jul 24, 20253,830.003,950.003,820.003,950.003,950.003.95%206,654,200
Jul 23, 20253,840.003,860.003,790.003,800.003,800.00-1.04%132,305,000
Jul 22, 20253,860.003,880.003,830.003,840.003,840.000.26%84,902,800
Jul 21, 20253,890.003,900.003,830.003,830.003,830.00-0.78%89,765,800
Jul 18, 20253,910.003,940.003,860.003,860.003,860.00-0.77%111,030,000
Jul 17, 20253,930.003,930.003,880.003,890.003,890.000.26%111,359,500
Jul 16, 20253,950.003,960.003,880.003,880.003,880.00-241,967,400
Jul 15, 20253,800.003,880.003,780.003,880.003,880.002.65%183,209,300
Jul 14, 20253,880.003,890.003,750.003,780.003,780.00-2.58%167,151,400
Jul 11, 20253,920.003,920.003,870.003,880.003,880.000.26%255,634,700
Jul 10, 20253,690.003,880.003,680.003,870.003,870.005.16%290,117,200
Jul 9, 20253,650.003,700.003,650.003,680.003,680.000.27%92,437,900
Jul 8, 20253,690.003,700.003,650.003,670.003,670.00-0.81%115,551,200
Jul 7, 20253,670.003,700.003,650.003,700.003,700.000.82%78,783,800
Jul 4, 20253,680.003,710.003,650.003,670.003,670.00-0.27%91,141,200
Jul 3, 20253,710.003,730.003,680.003,680.003,680.00-119,674,300
Jul 2, 20253,650.003,700.003,640.003,680.003,680.00-0.54%220,273,500
Jul 1, 20253,780.003,790.003,670.003,700.003,700.00-1.07%212,369,000
Jun 30, 20253,840.003,840.003,730.003,740.003,740.00-2.35%271,933,200
Jun 26, 20253,780.003,830.003,750.003,830.003,830.001.86%171,427,000
Jun 25, 20253,830.003,830.003,730.003,760.003,760.00-0.53%164,257,700
Jun 24, 20253,820.003,900.003,770.003,780.003,780.001.61%281,594,300
Jun 23, 20253,730.003,750.003,660.003,720.003,720.00-1.85%222,067,700
Jun 20, 20253,740.003,840.003,740.003,790.003,790.00-0.26%516,177,900
Jun 19, 20253,900.003,920.003,800.003,800.003,800.00-3.55%355,413,000
Jun 18, 20253,950.003,960.003,900.003,940.003,940.00-0.51%140,884,400
Jun 17, 20254,010.004,030.003,960.003,960.003,960.00-0.75%125,769,400
Jun 16, 20253,980.004,010.003,960.003,990.003,990.00-0.25%155,450,700
Jun 13, 20254,020.004,050.003,980.004,000.004,000.00-1.72%283,826,000
Jun 12, 20254,070.004,100.004,060.004,070.004,070.00-113,850,500
Jun 11, 20254,130.004,140.004,060.004,070.004,070.00-1.93%196,558,700
Jun 10, 20254,100.004,160.004,100.004,150.004,150.001.22%179,827,500
Jun 5, 20254,110.004,140.004,050.004,100.004,100.000.49%230,129,600
Jun 4, 20254,230.004,230.004,080.004,080.004,080.00-2.86%279,755,300
Jun 3, 20254,210.004,230.004,120.004,200.004,200.00-277,902,300
Jun 2, 20254,360.004,390.004,200.004,200.004,200.00-5.62%389,541,100
May 28, 20254,360.004,450.004,320.004,450.004,450.001.83%466,133,500
May 27, 20254,320.004,370.004,280.004,370.004,370.001.16%180,028,000
May 26, 20254,350.004,350.004,260.004,320.004,320.00-0.69%149,418,600