PT Charnic Capital Tbk (IDX:NICK)
Indonesia · Delayed Price · Currency is IDR 1,165.00
+5.00 (0.43%)
Oct 6, 2025, 2:30 PM WIB
PT Charnic Capital Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,130.00 | 1,200.00 | 1,105.00 | 1,160.00 | 1,160.00 | -0.85% | 38,300 |
| Oct 2, 2025 | 1,210.00 | 1,235.00 | 1,130.00 | 1,170.00 | 1,170.00 | -4.88% | 17,000 |
| Oct 1, 2025 | 1,210.00 | 1,275.00 | 1,210.00 | 1,230.00 | 1,230.00 | -1.99% | 3,000 |
| Sep 30, 2025 | 1,185.00 | 1,435.00 | 1,135.00 | 1,255.00 | 1,255.00 | 5.91% | 83,800 |
| Sep 29, 2025 | 1,170.00 | 1,270.00 | 1,130.00 | 1,185.00 | 1,185.00 | -2.47% | 22,300 |
| Sep 26, 2025 | 1,190.00 | 1,230.00 | 1,100.00 | 1,215.00 | 1,215.00 | 3.40% | 68,600 |
| Sep 25, 2025 | 1,190.00 | 1,230.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.42% | 3,979,900 |
| Sep 24, 2025 | 1,300.00 | 1,305.00 | 1,110.00 | 1,180.00 | 1,180.00 | -9.23% | 4,228,400 |
| Sep 23, 2025 | 1,380.00 | 1,380.00 | 1,275.00 | 1,300.00 | 1,300.00 | -5.80% | 187,500 |
| Sep 22, 2025 | 1,415.00 | 1,445.00 | 1,345.00 | 1,380.00 | 1,380.00 | -2.13% | 22,800 |
| Sep 19, 2025 | 1,395.00 | 1,600.00 | 1,380.00 | 1,410.00 | 1,410.00 | 2.55% | 1,253,500 |
| Sep 18, 2025 | 1,350.00 | 1,655.00 | 1,300.00 | 1,375.00 | 1,375.00 | 2.61% | 12,400,700 |
| Sep 17, 2025 | 1,330.00 | 1,355.00 | 1,240.00 | 1,340.00 | 1,340.00 | -0.74% | 16,100 |
| Sep 16, 2025 | 1,225.00 | 1,360.00 | 1,225.00 | 1,350.00 | 1,350.00 | 3.85% | 15,000 |
| Sep 15, 2025 | 1,360.00 | 1,365.00 | 1,200.00 | 1,300.00 | 1,300.00 | -3.70% | 20,700 |
| Sep 12, 2025 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.91% | 4,400 |
| Sep 11, 2025 | 1,405.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,405.00 | 4.07% | 1,800 |
| Sep 10, 2025 | 1,320.00 | 1,415.00 | 1,295.00 | 1,350.00 | 1,350.00 | 2.27% | 14,800 |
| Sep 9, 2025 | 1,445.00 | 1,445.00 | 1,320.00 | 1,320.00 | 1,320.00 | -7.69% | 8,700 |
| Sep 8, 2025 | 1,360.00 | 1,435.00 | 1,325.00 | 1,430.00 | 1,430.00 | 4.00% | 7,200 |
| Sep 4, 2025 | 1,390.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.08% | 12,500 |
| Sep 3, 2025 | 1,350.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,390.00 | -1.07% | 28,400 |
| Sep 2, 2025 | 1,405.00 | 1,405.00 | 1,345.00 | 1,405.00 | 1,405.00 | - | 4,800 |
| Sep 1, 2025 | 1,405.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,405.00 | - | 8,700 |
| Aug 29, 2025 | 1,415.00 | 1,415.00 | 1,370.00 | 1,405.00 | 1,405.00 | 2.93% | 31,800 |
| Aug 28, 2025 | 1,305.00 | 1,530.00 | 1,305.00 | 1,365.00 | 1,365.00 | 5.00% | 121,100 |
| Aug 27, 2025 | 1,300.00 | 1,345.00 | 1,275.00 | 1,300.00 | 1,300.00 | - | 18,100 |
| Aug 26, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 8,200 |
| Aug 25, 2025 | 1,290.00 | 1,330.00 | 1,265.00 | 1,300.00 | 1,300.00 | 0.78% | 12,500 |
| Aug 22, 2025 | 1,295.00 | 1,295.00 | 1,270.00 | 1,290.00 | 1,290.00 | -0.39% | 9,000 |
| Aug 21, 2025 | 1,280.00 | 1,445.00 | 1,200.00 | 1,295.00 | 1,295.00 | 4.02% | 98,200 |
| Aug 20, 2025 | 1,240.00 | 1,400.00 | 1,200.00 | 1,245.00 | 1,245.00 | 0.40% | 26,400 |
| Aug 19, 2025 | 1,290.00 | 1,290.00 | 1,200.00 | 1,240.00 | 1,240.00 | -3.88% | 29,500 |
| Aug 15, 2025 | 1,300.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | -0.77% | 2,700 |
| Aug 14, 2025 | 1,325.00 | 1,325.00 | 1,270.00 | 1,300.00 | 1,300.00 | -1.52% | 31,600 |
| Aug 13, 2025 | 1,325.00 | 1,325.00 | 1,260.00 | 1,320.00 | 1,320.00 | -0.38% | 56,600 |
| Aug 12, 2025 | 1,320.00 | 1,330.00 | 1,255.00 | 1,325.00 | 1,325.00 | 3.92% | 11,300 |
| Aug 11, 2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | -1.92% | 23,000 |
| Aug 8, 2025 | 1,310.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | -4.06% | 16,000 |
| Aug 7, 2025 | 1,430.00 | 1,430.00 | 1,320.00 | 1,355.00 | 1,355.00 | -5.24% | 51,200 |
| Aug 6, 2025 | 1,300.00 | 1,555.00 | 1,295.00 | 1,430.00 | 1,430.00 | 14.40% | 400,500 |
| Aug 5, 2025 | 1,335.00 | 1,335.00 | 1,210.00 | 1,250.00 | 1,250.00 | -8.42% | 65,300 |
| Aug 4, 2025 | 1,455.00 | 1,455.00 | 1,350.00 | 1,365.00 | 1,365.00 | -5.54% | 11,700 |
| Aug 1, 2025 | 1,515.00 | 1,600.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.34% | 65,500 |
| Jul 31, 2025 | 1,420.00 | 1,540.00 | 1,380.00 | 1,450.00 | 1,450.00 | 2.11% | 764,900 |
| Jul 30, 2025 | 1,475.00 | 1,475.00 | 1,400.00 | 1,420.00 | 1,420.00 | -2.74% | 449,500 |
| Jul 29, 2025 | 1,590.00 | 1,590.00 | 1,415.00 | 1,460.00 | 1,460.00 | -6.41% | 374,900 |
| Jul 28, 2025 | 1,585.00 | 1,950.00 | 1,365.00 | 1,560.00 | 1,560.00 | - | 1,285,000 |
| Jul 25, 2025 | 1,480.00 | 1,685.00 | 1,375.00 | 1,560.00 | 1,560.00 | 13.45% | 1,195,600 |
| Jul 24, 2025 | 1,100.00 | 1,375.00 | 1,100.00 | 1,375.00 | 1,375.00 | 25.00% | 385,000 |