PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia · Delayed Price · Currency is IDR 670.00
+5.00 (0.75%)
Nov 20, 2025, 2:06 PM WIB
IDX:ENAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 685.00 | 690.00 | 670.00 | 675.00 | - | -1.46% | 471,400 |
| Nov 18, 2025 | 680.00 | 695.00 | 665.00 | 685.00 | 685.00 | 1.48% | 1,949,700 |
| Nov 17, 2025 | 670.00 | 695.00 | 670.00 | 675.00 | 675.00 | 3.05% | 2,688,200 |
| Nov 14, 2025 | 685.00 | 695.00 | 655.00 | 655.00 | 655.00 | -5.07% | 2,755,800 |
| Nov 13, 2025 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | -0.72% | 495,500 |
| Nov 12, 2025 | 690.00 | 700.00 | 685.00 | 695.00 | 695.00 | 1.46% | 1,598,700 |
| Nov 11, 2025 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | -2.14% | 498,000 |
| Nov 10, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 1.45% | 526,800 |
| Nov 7, 2025 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | -0.72% | 555,700 |
| Nov 6, 2025 | 675.00 | 695.00 | 665.00 | 695.00 | 695.00 | 2.96% | 2,183,100 |
| Nov 5, 2025 | 695.00 | 695.00 | 675.00 | 675.00 | 675.00 | -3.57% | 2,094,300 |
| Nov 4, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | -0.71% | 2,452,000 |
| Nov 3, 2025 | 695.00 | 705.00 | 685.00 | 705.00 | 705.00 | 0.71% | 2,636,600 |
| Oct 31, 2025 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 2,162,100 |
| Oct 30, 2025 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 2,142,700 |
| Oct 29, 2025 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | - | 537,800 |
| Oct 28, 2025 | 685.00 | 700.00 | 675.00 | 700.00 | 700.00 | 1.45% | 1,059,400 |
| Oct 27, 2025 | 700.00 | 700.00 | 675.00 | 690.00 | 690.00 | -1.43% | 947,800 |
| Oct 24, 2025 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | - | 2,133,300 |
| Oct 23, 2025 | 685.00 | 700.00 | 675.00 | 700.00 | 700.00 | 2.19% | 1,808,300 |
| Oct 22, 2025 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | -2.14% | 1,696,800 |
| Oct 21, 2025 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 0.72% | 1,383,400 |
| Oct 20, 2025 | 695.00 | 700.00 | 680.00 | 695.00 | 695.00 | - | 1,049,000 |
| Oct 17, 2025 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | -0.71% | 923,500 |
| Oct 16, 2025 | 685.00 | 700.00 | 660.00 | 700.00 | 700.00 | 2.19% | 762,800 |
| Oct 15, 2025 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | - | 754,100 |
| Oct 14, 2025 | 660.00 | 685.00 | 630.00 | 685.00 | 685.00 | 0.74% | 941,300 |
| Oct 13, 2025 | 680.00 | 685.00 | 655.00 | 680.00 | 680.00 | -0.73% | 649,600 |
| Oct 10, 2025 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 0.74% | 829,900 |
| Oct 9, 2025 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | - | 462,500 |
| Oct 8, 2025 | 670.00 | 680.00 | 660.00 | 680.00 | 680.00 | - | 318,100 |
| Oct 7, 2025 | 685.00 | 685.00 | 670.00 | 680.00 | 680.00 | - | 163,000 |
| Oct 6, 2025 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 313,200 |
| Oct 3, 2025 | 690.00 | 695.00 | 680.00 | 680.00 | 680.00 | -2.16% | 354,700 |
| Oct 2, 2025 | 695.00 | 695.00 | 680.00 | 695.00 | 695.00 | - | 253,900 |
| Oct 1, 2025 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | -0.71% | 422,500 |
| Sep 30, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 321,000 |
| Sep 29, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 702,200 |
| Sep 26, 2025 | 670.00 | 700.00 | 655.00 | 700.00 | 700.00 | 3.70% | 1,218,300 |
| Sep 25, 2025 | 675.00 | 685.00 | 670.00 | 675.00 | 675.00 | -1.46% | 292,700 |
| Sep 24, 2025 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | -0.72% | 359,200 |
| Sep 23, 2025 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | -0.72% | 453,200 |
| Sep 22, 2025 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | -0.71% | 385,000 |
| Sep 19, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 332,300 |
| Sep 18, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 312,800 |
| Sep 17, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 505,100 |
| Sep 16, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 528,700 |
| Sep 15, 2025 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | -0.71% | 686,000 |
| Sep 12, 2025 | 695.00 | 705.00 | 685.00 | 705.00 | 705.00 | 0.71% | 1,516,700 |
| Sep 11, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 1,301,500 |