PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia · Delayed Price · Currency is IDR 348.00
-4.00 (-1.14%)
May 8, 2026, 4:02 PM WIB
IDX:ENAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 47,900 |
| 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 |
| Mar 6, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 4.13% | 100 |
| Mar 5, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -0.46% | 13,700 |
| Mar 4, 2026 | 488.00 | 488.00 | 416.00 | 438.00 | 438.00 | -10.25% | 105,300 |
| Mar 3, 2026 | 494.00 | 494.00 | 478.00 | 488.00 | 488.00 | -1.21% | 23,000 |
| Mar 2, 2026 | 500.00 | 505.00 | 494.00 | 494.00 | 494.00 | -2.18% | 6,200 |
| Feb 27, 2026 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.81% | 4,000 |
| Feb 26, 2026 | 520.00 | 525.00 | 496.00 | 496.00 | 496.00 | -2.75% | 46,700 |
| Feb 25, 2026 | 530.00 | 530.00 | 505.00 | 510.00 | 510.00 | -3.77% | 6,200 |
| Feb 24, 2026 | 515.00 | 535.00 | 505.00 | 530.00 | 530.00 | 3.92% | 35,100 |
| Feb 23, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | -1.92% | 22,000 |
| Feb 20, 2026 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 2.97% | 45,100 |
| Feb 19, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 8,600 |