PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia · Delayed Price · Currency is IDR 505.00
+9.00 (1.81%)
At close: Feb 27, 2026
IDX:ENAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.81% | 4,000 |
| Feb 26, 2026 | 520.00 | 525.00 | 496.00 | 496.00 | 496.00 | -2.75% | 46,700 |
| Feb 25, 2026 | 530.00 | 530.00 | 505.00 | 510.00 | 510.00 | -3.77% | 6,200 |
| Feb 24, 2026 | 515.00 | 535.00 | 505.00 | 530.00 | 530.00 | 3.92% | 35,100 |
| Feb 23, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | -1.92% | 22,000 |
| Feb 20, 2026 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 2.97% | 45,100 |
| Feb 19, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 8,600 |
| Feb 18, 2026 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 3.41% | 26,200 |
| Feb 13, 2026 | 505.00 | 520.00 | 494.00 | 498.00 | 498.00 | -0.40% | 71,800 |
| Feb 12, 2026 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | -2.91% | 11,900 |
| Feb 11, 2026 | 510.00 | 520.00 | 500.00 | 515.00 | 515.00 | 0.98% | 19,000 |
| Feb 10, 2026 | 476.00 | 525.00 | 476.00 | 510.00 | 510.00 | 7.14% | 97,600 |
| Feb 9, 2026 | 490.00 | 490.00 | 474.00 | 476.00 | 476.00 | -2.86% | 86,500 |
| Feb 6, 2026 | 492.00 | 494.00 | 484.00 | 490.00 | 490.00 | -0.41% | 27,700 |
| Feb 5, 2026 | 500.00 | 505.00 | 492.00 | 492.00 | 492.00 | -0.40% | 129,200 |
| Feb 4, 2026 | 496.00 | 515.00 | 494.00 | 494.00 | 494.00 | -0.40% | 206,600 |
| Feb 3, 2026 | 510.00 | 525.00 | 496.00 | 496.00 | 496.00 | -2.75% | 93,100 |
| Feb 2, 2026 | 535.00 | 540.00 | 500.00 | 510.00 | 510.00 | -5.56% | 54,600 |
| Jan 30, 2026 | 540.00 | 550.00 | 515.00 | 540.00 | 540.00 | 0.93% | 215,500 |
| Jan 29, 2026 | 540.00 | 675.00 | 535.00 | 535.00 | 535.00 | -0.93% | 1,339,900 |
| Jan 28, 2026 | 585.00 | 585.00 | 525.00 | 540.00 | 540.00 | -7.69% | 76,000 |
| Jan 27, 2026 | 575.00 | 590.00 | 560.00 | 585.00 | 585.00 | 1.74% | 35,800 |
| Jan 26, 2026 | 620.00 | 640.00 | 575.00 | 575.00 | 575.00 | -3.36% | 81,100 |
| Jan 23, 2026 | 575.00 | 595.00 | 565.00 | 595.00 | 595.00 | 3.48% | 53,700 |
| Jan 22, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.88% | 19,500 |
| Jan 21, 2026 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | -3.39% | 39,300 |
| Jan 20, 2026 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 0.85% | 14,300 |
| Jan 19, 2026 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 26,900 |
| Jan 15, 2026 | 565.00 | 640.00 | 565.00 | 585.00 | 585.00 | 3.54% | 125,000 |
| Jan 14, 2026 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | - | 66,300 |
| Jan 13, 2026 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.89% | 29,900 |
| Jan 12, 2026 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | -3.45% | 47,600 |
| Jan 9, 2026 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | -1.69% | 28,100 |
| Jan 8, 2026 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | - | 20,700 |
| Jan 7, 2026 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 20,700 |
| Jan 6, 2026 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | -0.84% | 9,700 |
| Jan 5, 2026 | 605.00 | 605.00 | 575.00 | 595.00 | 595.00 | -3.25% | 69,000 |
| Jan 2, 2026 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | 2.50% | 5,200 |
| Dec 30, 2025 | 605.00 | 620.00 | 600.00 | 600.00 | 600.00 | -0.83% | 22,900 |
| Dec 29, 2025 | 630.00 | 630.00 | 590.00 | 605.00 | 605.00 | -3.97% | 102,500 |
| Dec 24, 2025 | 560.00 | 685.00 | 560.00 | 630.00 | 630.00 | 12.50% | 659,800 |
| Dec 23, 2025 | 600.00 | 600.00 | 525.00 | 560.00 | 560.00 | -7.44% | 351,300 |
| Dec 22, 2025 | 635.00 | 635.00 | 595.00 | 605.00 | 605.00 | -5.47% | 430,600 |
| Dec 19, 2025 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | -2.29% | 313,300 |
| Dec 18, 2025 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | - | 9,400 |
| Dec 17, 2025 | 650.00 | 665.00 | 645.00 | 655.00 | 655.00 | 0.77% | 14,100 |
| Dec 16, 2025 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | - | 29,700 |
| Dec 15, 2025 | 645.00 | 675.00 | 645.00 | 650.00 | 650.00 | -2.26% | 20,300 |
| Dec 12, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 2,200 |
| Dec 11, 2025 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | -2.21% | 16,100 |