PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia · Delayed Price · Currency is IDR 580.00
-10.00 (-1.69%)
At close: Jan 9, 2026
IDX:ENAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.74% | 10,600 |
| Dec 9, 2025 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | - | 6,400 |
| Dec 8, 2025 | 685.00 | 685.00 | 670.00 | 675.00 | 675.00 | -0.74% | 26,400 |
| Dec 5, 2025 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.74% | 9,800 |
| Dec 4, 2025 | 680.00 | 695.00 | 645.00 | 675.00 | 675.00 | -1.46% | 118,600 |
| Dec 3, 2025 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | 1.48% | 66,000 |
| Dec 2, 2025 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 0.75% | 18,400 |
| Dec 1, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -0.74% | 11,500 |
| Nov 28, 2025 | 690.00 | 690.00 | 675.00 | 675.00 | 675.00 | -1.46% | 212,900 |
| Nov 27, 2025 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | - | 330,300 |
| Nov 26, 2025 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | - | 382,000 |
| Nov 25, 2025 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | -0.72% | 444,300 |
| Nov 24, 2025 | 670.00 | 690.00 | 660.00 | 690.00 | 690.00 | 2.99% | 1,486,200 |
| Nov 21, 2025 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | -0.74% | 702,700 |
| Nov 20, 2025 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 1.50% | 552,400 |
| Nov 19, 2025 | 685.00 | 690.00 | 665.00 | 665.00 | 665.00 | -2.92% | 531,000 |
| 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 |