PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia · Delayed Price · Currency is IDR 162.00
-9.00 (-5.26%)
Oct 15, 2026, 2:10 PM WIB
IDX:ENAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 170.00 | 171.00 | 156.00 | 162.00 | 162.00 | -5.26% | 631,400 |
| Oct 14, 2026 | 171.00 | 177.00 | 166.00 | 171.00 | 171.00 | 1.18% | 1,936,700 |
| Oct 13, 2026 | 174.00 | 176.00 | 162.00 | 169.00 | 169.00 | -2.87% | 1,771,500 |
| Oct 12, 2026 | 185.00 | 185.00 | 174.00 | 174.00 | 174.00 | -4.92% | 2,039,300 |
| Oct 9, 2026 | 191.00 | 193.00 | 176.00 | 183.00 | 183.00 | -3.68% | 1,993,300 |
| Oct 8, 2026 | 214.00 | 216.00 | 186.00 | 190.00 | 190.00 | -11.21% | 8,796,000 |
| Oct 7, 2026 | 199.00 | 260.00 | 197.00 | 214.00 | 214.00 | 10.88% | 43,752,300 |
| Oct 6, 2026 | 192.00 | 199.00 | 186.00 | 193.00 | 193.00 | 0.52% | 391,300 |
| Oct 5, 2026 | 183.00 | 194.00 | 182.00 | 192.00 | 192.00 | 5.49% | 692,100 |
| Oct 2, 2026 | 190.00 | 190.00 | 179.00 | 182.00 | 182.00 | -4.21% | 359,400 |
| Oct 1, 2026 | 194.00 | 197.00 | 186.00 | 190.00 | 190.00 | 2.15% | 336,200 |
| Sep 30, 2026 | 188.00 | 200.00 | 184.00 | 186.00 | 186.00 | -1.06% | 437,200 |
| Sep 29, 2026 | 191.00 | 191.00 | 185.00 | 188.00 | 188.00 | -0.53% | 182,400 |
| Sep 28, 2026 | 199.00 | 199.00 | 187.00 | 189.00 | 189.00 | -3.08% | 184,200 |
| Sep 25, 2026 | 202.00 | 206.00 | 190.00 | 195.00 | 195.00 | -4.41% | 157,300 |
| Sep 24, 2026 | 210.00 | 212.00 | 199.00 | 204.00 | 204.00 | -0.97% | 436,800 |
| Sep 23, 2026 | 206.00 | 214.00 | 200.00 | 206.00 | 206.00 | - | 395,200 |
| Sep 22, 2026 | 216.00 | 220.00 | 204.00 | 206.00 | 206.00 | -3.74% | 526,100 |
| Sep 21, 2026 | 212.00 | 242.00 | 199.00 | 214.00 | 214.00 | 0.94% | 2,672,100 |
| Sep 18, 2026 | 224.00 | 224.00 | 204.00 | 212.00 | 212.00 | -3.64% | 358,700 |
| Sep 17, 2026 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | -1.79% | 283,400 |
| Sep 16, 2026 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | -0.88% | 324,900 |
| Sep 15, 2026 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | -0.88% | 353,400 |
| Sep 14, 2026 | 224.00 | 256.00 | 222.00 | 228.00 | 228.00 | 1.79% | 1,998,000 |
| Sep 11, 2026 | 228.00 | 230.00 | 218.00 | 224.00 | 224.00 | -1.75% | 437,200 |
| Sep 10, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 266,100 |
| Sep 9, 2026 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | -0.86% | 172,500 |
| Sep 8, 2026 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | -0.85% | 279,400 |
| Sep 7, 2026 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | -0.85% | 274,000 |
| Sep 4, 2026 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 248,700 |
| Sep 3, 2026 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | -0.84% | 367,200 |
| Sep 2, 2026 | 234.00 | 240.00 | 232.00 | 238.00 | 238.00 | 0.85% | 649,100 |
| Sep 1, 2026 | 238.00 | 240.00 | 228.00 | 236.00 | 236.00 | - | 1,809,400 |
| Aug 31, 2026 | 238.00 | 284.00 | 234.00 | 236.00 | 236.00 | 0.85% | 7,298,300 |
| Aug 28, 2026 | 236.00 | 240.00 | 232.00 | 234.00 | 234.00 | -0.85% | 356,700 |
| Aug 27, 2026 | 234.00 | 240.00 | 234.00 | 236.00 | 236.00 | - | 113,800 |
| Aug 26, 2026 | 236.00 | 244.00 | 234.00 | 236.00 | 236.00 | - | 274,000 |
| Aug 24, 2026 | 246.00 | 248.00 | 234.00 | 236.00 | 236.00 | -2.48% | 304,300 |
| Aug 21, 2026 | 250.00 | 252.00 | 242.00 | 242.00 | 242.00 | -0.82% | 250,000 |
| Aug 20, 2026 | 240.00 | 256.00 | 238.00 | 244.00 | 244.00 | - | 878,900 |
| Aug 19, 2026 | 246.00 | 246.00 | 234.00 | 244.00 | 244.00 | -0.81% | 693,900 |
| Aug 18, 2026 | 236.00 | 270.00 | 236.00 | 246.00 | 246.00 | 5.13% | 2,844,000 |
| Aug 14, 2026 | 240.00 | 246.00 | 230.00 | 234.00 | 234.00 | -2.50% | 529,900 |
| Aug 13, 2026 | 234.00 | 280.00 | 232.00 | 240.00 | 240.00 | 2.56% | 5,969,100 |
| Aug 12, 2026 | 230.00 | 242.00 | 228.00 | 234.00 | 234.00 | - | 240,000 |
| Aug 11, 2026 | 242.00 | 246.00 | 234.00 | 234.00 | 234.00 | -3.31% | 304,500 |
| Aug 10, 2026 | 240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 0.83% | 264,800 |
| Aug 7, 2026 | 244.00 | 246.00 | 236.00 | 240.00 | 240.00 | -1.64% | 300,300 |
| Aug 6, 2026 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | -0.81% | 283,100 |
| Aug 5, 2026 | 244.00 | 252.00 | 238.00 | 246.00 | 246.00 | 0.82% | 448,400 |