PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia · Delayed Price · Currency is IDR 685.00
-15.00 (-2.14%)
Aug 29, 2025, 9:25 AM WIB
IDX:ENAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | -1.41% | 1,030,900 |
| Aug 27, 2025 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | - | 960,200 |
| Aug 26, 2025 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | - | 842,900 |
| Aug 25, 2025 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | -0.70% | 915,800 |
| Aug 22, 2025 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | - | 679,700 |
| Aug 21, 2025 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 718,200 |
| Aug 20, 2025 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | -0.70% | 661,300 |
| Aug 19, 2025 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | -0.69% | 726,500 |
| Aug 15, 2025 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | - | 767,300 |
| Aug 14, 2025 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | - | 603,100 |
| Aug 13, 2025 | 715.00 | 720.00 | 705.00 | 720.00 | 720.00 | 0.70% | 583,900 |
| Aug 12, 2025 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | - | 525,700 |
| Aug 11, 2025 | 715.00 | 715.00 | 690.00 | 715.00 | 715.00 | - | 523,900 |
| Aug 8, 2025 | 700.00 | 715.00 | 685.00 | 715.00 | 715.00 | 2.14% | 575,500 |
| Aug 7, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 512,500 |
| Aug 6, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | -0.71% | 448,600 |
| Aug 5, 2025 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | - | 423,800 |
| Aug 4, 2025 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | - | 596,800 |
| Aug 1, 2025 | 710.00 | 715.00 | 695.00 | 705.00 | 705.00 | -1.40% | 553,800 |
| Jul 31, 2025 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | - | 264,900 |
| Jul 30, 2025 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 370,500 |
| Jul 29, 2025 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | -0.70% | 453,800 |
| Jul 28, 2025 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 1.42% | 389,100 |
| Jul 25, 2025 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.71% | 170,400 |
| Jul 24, 2025 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | -2.10% | 363,100 |
| Jul 23, 2025 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 351,700 |
| Jul 22, 2025 | 700.00 | 715.00 | 700.00 | 710.00 | 710.00 | - | 299,100 |
| Jul 21, 2025 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 1.43% | 414,400 |
| Jul 18, 2025 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | -2.10% | 392,500 |
| Jul 17, 2025 | 705.00 | 715.00 | 700.00 | 715.00 | 715.00 | 1.42% | 405,700 |
| Jul 16, 2025 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | -0.70% | 410,300 |
| Jul 15, 2025 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 0.71% | 516,600 |
| Jul 14, 2025 | 700.00 | 705.00 | 685.00 | 705.00 | 705.00 | - | 420,700 |
| Jul 11, 2025 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | - | 245,500 |
| Jul 10, 2025 | 695.00 | 705.00 | 685.00 | 705.00 | 705.00 | 0.71% | 355,600 |
| Jul 9, 2025 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | - | 284,200 |
| Jul 8, 2025 | 680.00 | 700.00 | 665.00 | 700.00 | 700.00 | 2.19% | 254,000 |
| Jul 7, 2025 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | -2.14% | 228,600 |
| Jul 4, 2025 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | -2.78% | 141,300 |
| Jul 3, 2025 | 710.00 | 720.00 | 695.00 | 720.00 | 720.00 | 1.41% | 313,600 |
| Jul 2, 2025 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 1.43% | 390,000 |
| Jul 1, 2025 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | -2.78% | 252,300 |
| Jun 30, 2025 | 710.00 | 720.00 | 695.00 | 720.00 | 720.00 | 0.70% | 538,700 |
| Jun 26, 2025 | 700.00 | 720.00 | 690.00 | 715.00 | 715.00 | 2.14% | 301,800 |
| Jun 25, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | -0.71% | 228,500 |
| Jun 24, 2025 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 0.71% | 157,500 |
| Jun 23, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | -2.10% | 149,000 |
| Jun 20, 2025 | 700.00 | 725.00 | 700.00 | 715.00 | 715.00 | 0.70% | 512,500 |
| Jun 19, 2025 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | - | 269,000 |
| Jun 18, 2025 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | -1.39% | 194,200 |