PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia · Delayed Price · Currency is IDR 206.00
-8.00 (-3.74%)
Sep 22, 2026, 4:02 PM WIB
IDX:ENAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 216.00 | 220.00 | 204.00 | 206.00 | - | -3.74% | 525,500 |
| 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 |
| Aug 4, 2026 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | - | 162,100 |
| Aug 3, 2026 | 252.00 | 252.00 | 240.00 | 244.00 | 244.00 | -3.17% | 419,700 |
| Jul 31, 2026 | 244.00 | 254.00 | 244.00 | 252.00 | 252.00 | 3.28% | 347,400 |
| Jul 30, 2026 | 242.00 | 258.00 | 238.00 | 244.00 | 244.00 | 0.83% | 408,600 |
| Jul 29, 2026 | 248.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.42% | 440,300 |
| Jul 28, 2026 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | -0.80% | 815,700 |
| Jul 27, 2026 | 256.00 | 258.00 | 244.00 | 250.00 | 250.00 | -1.57% | 459,900 |
| Jul 24, 2026 | 286.00 | 304.00 | 242.00 | 254.00 | 254.00 | -9.93% | 4,160,800 |
| Jul 23, 2026 | 244.00 | 304.00 | 244.00 | 282.00 | 282.00 | 15.57% | 14,837,100 |
| Jul 22, 2026 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | -1.61% | 205,200 |
| Jul 21, 2026 | 256.00 | 260.00 | 246.00 | 248.00 | 248.00 | -2.36% | 372,100 |
| Jul 20, 2026 | 256.00 | 262.00 | 250.00 | 254.00 | 254.00 | -0.78% | 349,400 |
| Jul 17, 2026 | 260.00 | 266.00 | 254.00 | 256.00 | 256.00 | -2.29% | 208,000 |
| Jul 16, 2026 | 268.00 | 270.00 | 260.00 | 262.00 | 262.00 | -2.24% | 278,000 |
| Jul 15, 2026 | 276.00 | 278.00 | 244.00 | 268.00 | 268.00 | -2.90% | 528,600 |
| Jul 14, 2026 | 276.00 | 308.00 | 266.00 | 276.00 | 276.00 | 6.15% | 1,812,200 |
| Jul 13, 2026 | 268.00 | 270.00 | 260.00 | 260.00 | 260.00 | -4.41% | 481,100 |