PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia · Delayed Price · Currency is IDR 234.00
0.00 (0.00%)
Aug 12, 2026, 4:14 PM WIB
IDX:ENAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 160,400 |
| Aug 6, 2026 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | -0.81% | 265,100 |
| 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 |
| Jul 10, 2026 | 276.00 | 278.00 | 268.00 | 272.00 | 272.00 | -0.73% | 131,900 |
| Jul 9, 2026 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | -1.44% | 100,300 |
| Jul 8, 2026 | 284.00 | 284.00 | 268.00 | 278.00 | 278.00 | -1.42% | 192,900 |
| Jul 7, 2026 | 292.00 | 296.00 | 280.00 | 282.00 | 282.00 | -1.40% | 240,600 |
| Jul 6, 2026 | 292.00 | 292.00 | 280.00 | 286.00 | 286.00 | -2.72% | 190,600 |
| Jul 3, 2026 | 298.00 | 300.00 | 288.00 | 294.00 | 294.00 | -0.68% | 386,400 |
| Jul 2, 2026 | 292.00 | 304.00 | 280.00 | 296.00 | 296.00 | 1.37% | 823,900 |
| Jul 1, 2026 | 304.00 | 324.00 | 260.00 | 292.00 | 292.00 | -3.95% | 965,000 |
| Jun 30, 2026 | 280.00 | 346.00 | 280.00 | 304.00 | 304.00 | 8.57% | 5,873,100 |
| Jun 29, 2026 | 314.00 | 318.00 | 268.00 | 280.00 | 280.00 | -7.28% | 717,600 |
| Jun 26, 2026 | 322.00 | 326.00 | 280.00 | 302.00 | 302.00 | -3.82% | 518,800 |
| Jun 25, 2026 | 310.00 | 370.00 | 300.00 | 314.00 | 314.00 | 2.61% | 1,743,900 |
| Jun 24, 2026 | 316.00 | 376.00 | 300.00 | 306.00 | 306.00 | -1.92% | 2,572,200 |
| Jun 23, 2026 | 270.00 | 336.00 | 270.00 | 312.00 | 312.00 | 15.56% | 4,154,500 |
| Jun 22, 2026 | 278.00 | 338.00 | 266.00 | 270.00 | 270.00 | -2.88% | 1,049,100 |
| Jun 19, 2026 | 288.00 | 300.00 | 264.00 | 278.00 | 278.00 | -3.47% | 177,300 |
| Jun 18, 2026 | 276.00 | 312.00 | 276.00 | 288.00 | 288.00 | 5.88% | 359,300 |
| Jun 17, 2026 | 256.00 | 318.00 | 250.00 | 272.00 | 272.00 | 6.25% | 579,600 |
| Jun 15, 2026 | 228.00 | 284.00 | 226.00 | 256.00 | 256.00 | 12.28% | 1,104,000 |
| Jun 12, 2026 | 204.00 | 254.00 | 204.00 | 228.00 | 228.00 | 11.76% | 781,200 |
| Jun 11, 2026 | 210.00 | 220.00 | 204.00 | 204.00 | 204.00 | -2.86% | 46,100 |
| Jun 10, 2026 | 212.00 | 222.00 | 198.00 | 210.00 | 210.00 | - | 64,800 |
| Jun 9, 2026 | 246.00 | 248.00 | 191.00 | 210.00 | 210.00 | 2.94% | 276,300 |
| Jun 8, 2026 | 240.00 | 240.00 | 204.00 | 204.00 | 204.00 | -15.00% | 161,300 |
| Jun 5, 2026 | 248.00 | 272.00 | 228.00 | 240.00 | 240.00 | -3.23% | 61,900 |
| Jun 4, 2026 | 264.00 | 264.00 | 238.00 | 248.00 | 248.00 | -6.06% | 32,600 |
| Jun 3, 2026 | 286.00 | 286.00 | 264.00 | 264.00 | 264.00 | -7.69% | 33,700 |