PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia · Delayed Price · Currency is IDR 256.00
-6.00 (-2.29%)
Jul 17, 2026, 3:49 PM WIB
IDX:ENAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |