PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia · Delayed Price · Currency is IDR 264.00
-22.00 (-7.69%)
Jun 3, 2026, 4:00 PM WIB
IDX:ENAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 300.00 | 300.00 | 264.00 | 286.00 | 286.00 | -4.67% | 85,600 |
| May 29, 2026 | 280.00 | 300.00 | 262.00 | 300.00 | 300.00 | 7.14% | 212,900 |
| May 26, 2026 | 290.00 | 298.00 | 276.00 | 280.00 | 280.00 | -3.45% | 43,100 |
| May 25, 2026 | 328.00 | 352.00 | 290.00 | 290.00 | 290.00 | -11.59% | 1,261,400 |
| May 22, 2026 | 322.00 | 340.00 | 278.00 | 328.00 | 328.00 | 1.86% | 698,100 |
| May 21, 2026 | 260.00 | 324.00 | 252.00 | 322.00 | 322.00 | 23.85% | 891,100 |
| May 20, 2026 | 282.00 | 300.00 | 250.00 | 260.00 | 260.00 | -7.80% | 350,300 |
| May 19, 2026 | 312.00 | 386.00 | 270.00 | 282.00 | 282.00 | -10.76% | 1,709,900 |
| May 18, 2026 | 326.00 | 326.00 | 292.00 | 316.00 | 316.00 | -4.82% | 97,000 |
| May 13, 2026 | 332.00 | 332.00 | 326.00 | 332.00 | 332.00 | -0.60% | 32,200 |
| May 12, 2026 | 346.00 | 346.00 | 334.00 | 334.00 | 334.00 | -3.47% | 63,000 |
| May 11, 2026 | 350.00 | 350.00 | 328.00 | 346.00 | 346.00 | -0.57% | 190,400 |
| May 8, 2026 | 354.00 | 354.00 | 348.00 | 348.00 | 348.00 | -1.14% | 50,700 |
| May 7, 2026 | 352.00 | 368.00 | 334.00 | 352.00 | 352.00 | 2.33% | 120,700 |
| May 6, 2026 | 346.00 | 376.00 | 336.00 | 344.00 | 344.00 | 1.18% | 413,600 |
| May 5, 2026 | 348.00 | 356.00 | 336.00 | 340.00 | 340.00 | -2.30% | 495,600 |
| May 4, 2026 | 440.00 | 440.00 | 346.00 | 348.00 | 348.00 | -1.14% | 4,685,200 |
| Apr 30, 2026 | 360.00 | 374.00 | 350.00 | 352.00 | 352.00 | -2.22% | 38,100 |
| Apr 29, 2026 | 362.00 | 378.00 | 360.00 | 360.00 | 360.00 | -0.55% | 14,900 |
| Apr 28, 2026 | 358.00 | 380.00 | 332.00 | 362.00 | 362.00 | 1.12% | 174,500 |
| Apr 27, 2026 | 360.00 | 360.00 | 348.00 | 358.00 | 358.00 | -0.56% | 15,000 |
| Apr 24, 2026 | 366.00 | 380.00 | 344.00 | 360.00 | 360.00 | 1.12% | 134,400 |
| Apr 23, 2026 | 378.00 | 378.00 | 356.00 | 356.00 | 356.00 | -3.78% | 46,100 |
| Apr 22, 2026 | 364.00 | 380.00 | 364.00 | 370.00 | 370.00 | 0.54% | 62,300 |
| Apr 21, 2026 | 372.00 | 372.00 | 358.00 | 368.00 | 368.00 | -1.08% | 40,700 |
| Apr 20, 2026 | 374.00 | 382.00 | 370.00 | 372.00 | 372.00 | -0.53% | 74,600 |
| Apr 17, 2026 | 382.00 | 382.00 | 364.00 | 374.00 | 374.00 | -2.60% | 122,400 |
| Apr 16, 2026 | 398.00 | 486.00 | 366.00 | 384.00 | 384.00 | -1.54% | 1,184,800 |
| Apr 15, 2026 | 398.00 | 398.00 | 388.00 | 390.00 | 390.00 | -2.01% | 14,300 |
| Apr 14, 2026 | 382.00 | 398.00 | 370.00 | 398.00 | 398.00 | 4.19% | 7,900 |
| Apr 13, 2026 | 382.00 | 384.00 | 370.00 | 382.00 | 382.00 | - | 22,800 |
| Apr 10, 2026 | 360.00 | 382.00 | 356.00 | 382.00 | 382.00 | 6.11% | 7,300 |
| Apr 9, 2026 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 2.86% | 9,200 |
| Apr 8, 2026 | 360.00 | 368.00 | 340.00 | 350.00 | 350.00 | -0.57% | 44,700 |
| Apr 7, 2026 | 356.00 | 370.00 | 344.00 | 352.00 | 352.00 | -1.12% | 7,200 |
| Apr 6, 2026 | 358.00 | 358.00 | 350.00 | 356.00 | 356.00 | 0.56% | 2,000 |
| Apr 2, 2026 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | -0.56% | 14,800 |
| Apr 1, 2026 | 346.00 | 362.00 | 330.00 | 356.00 | 356.00 | 2.89% | 25,200 |
| Mar 31, 2026 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | -2.26% | 3,500 |
| Mar 30, 2026 | 352.00 | 354.00 | 342.00 | 354.00 | 354.00 | 0.57% | 11,200 |
| Mar 27, 2026 | 362.00 | 362.00 | 350.00 | 352.00 | 352.00 | -2.76% | 11,200 |
| Mar 26, 2026 | 388.00 | 388.00 | 360.00 | 362.00 | 362.00 | -3.21% | 15,900 |
| Mar 25, 2026 | 398.00 | 398.00 | 364.00 | 374.00 | 374.00 | -6.03% | 66,200 |
| Mar 17, 2026 | 400.00 | 404.00 | 350.00 | 398.00 | 398.00 | -2.93% | 62,400 |
| Mar 16, 2026 | 402.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1.99% | 11,700 |
| Mar 13, 2026 | 410.00 | 412.00 | 400.00 | 402.00 | 402.00 | -1.95% | 66,200 |
| Mar 12, 2026 | 430.00 | 440.00 | 406.00 | 410.00 | 410.00 | -5.53% | 17,400 |
| Mar 11, 2026 | 424.00 | 436.00 | 422.00 | 434.00 | 434.00 | 2.36% | 2,000 |
| Mar 10, 2026 | 440.00 | 470.00 | 402.00 | 424.00 | 424.00 | -2.75% | 18,100 |
| Mar 9, 2026 | 500.00 | 510.00 | 406.00 | 436.00 | 436.00 | -3.96% | 241,700 |