PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia · Delayed Price · Currency is IDR 705.00
-5.00 (-0.71%)
Aug 5, 2025, 2:47 PM WIB
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | - | - | 40,000 |
| 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 |
| Jun 17, 2025 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | - | 382,000 |
| Jun 16, 2025 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | - | 250,200 |
| Jun 13, 2025 | 715.00 | 720.00 | 700.00 | 720.00 | 720.00 | - | 216,600 |
| Jun 12, 2025 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | - | 246,100 |
| Jun 11, 2025 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | - | 186,300 |
| Jun 10, 2025 | 720.00 | 720.00 | 705.00 | 720.00 | 720.00 | - | 226,800 |
| Jun 5, 2025 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | - | 230,000 |
| Jun 4, 2025 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | - | 123,200 |
| Jun 3, 2025 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | -1.37% | 389,900 |
| Jun 2, 2025 | 715.00 | 730.00 | 700.00 | 730.00 | 730.00 | - | 169,800 |
| May 28, 2025 | 730.00 | 730.00 | 715.00 | 730.00 | 730.00 | - | 124,700 |
| May 27, 2025 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | - | 155,000 |
| May 26, 2025 | 725.00 | 730.00 | 710.00 | 730.00 | 730.00 | 0.69% | 328,100 |
| May 23, 2025 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | -0.68% | 138,100 |
| May 22, 2025 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | - | 231,900 |
| May 21, 2025 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | -0.68% | 289,400 |