PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia · Delayed Price · Currency is IDR 700.00
+10.00 (1.45%)
Oct 28, 2025, 3:31 PM WIB
IDX:ENAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 700.00 | 700.00 | 675.00 | 690.00 | 690.00 | -1.43% | 945,000 |
| 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 | - | 1,052,900 |
| 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 | - | 759,100 |
| 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% | 659,600 |
| 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 | - | 171,300 |
| 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 | - | 361,000 |
| 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% | 1,233,300 |
| 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% | 394,500 |
| Sep 19, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 357,300 |
| 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 | - | 505,700 |
| Sep 16, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 535,400 |
| 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 |
| Sep 10, 2025 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | - | 816,100 |
| Sep 9, 2025 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | - | 949,000 |
| Sep 8, 2025 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 1,023,100 |
| Sep 4, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | -0.71% | 840,700 |
| Sep 3, 2025 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 0.71% | 823,400 |
| Sep 2, 2025 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 931,200 |
| Sep 1, 2025 | 680.00 | 700.00 | 650.00 | 700.00 | 700.00 | 1.45% | 1,409,200 |
| Aug 29, 2025 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | -1.43% | 1,148,400 |
| Aug 28, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | -1.41% | 1,071,200 |
| 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 |