PT Charnic Capital Tbk (IDX:NICK)
Indonesia · Delayed Price · Currency is IDR 1,375.00
+10.00 (0.73%)
Aug 29, 2025, 9:43 AM WIB
PT Charnic Capital Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 1,180.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,100.00 | -6.78% | 17,300 |
| Jul 22, 2025 | 1,195.00 | 1,195.00 | 1,120.00 | 1,180.00 | 1,180.00 | -1.26% | 16,500 |
| Jul 21, 2025 | 1,240.00 | 1,280.00 | 1,150.00 | 1,195.00 | 1,195.00 | -6.64% | 14,700 |
| Jul 18, 2025 | 1,295.00 | 1,300.00 | 1,240.00 | 1,280.00 | 1,280.00 | -2.29% | 20,200 |
| Jul 17, 2025 | 1,260.00 | 1,350.00 | 1,220.00 | 1,310.00 | 1,310.00 | 3.97% | 9,000 |
| Jul 16, 2025 | 1,265.00 | 1,270.00 | 1,210.00 | 1,260.00 | 1,260.00 | -0.79% | 2,800 |
| Jul 15, 2025 | 1,290.00 | 1,290.00 | 1,195.00 | 1,270.00 | 1,270.00 | -1.55% | 14,200 |
| Jul 14, 2025 | 1,290.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,290.00 | - | 3,500 |
| Jul 11, 2025 | 1,280.00 | 1,400.00 | 1,220.00 | 1,290.00 | 1,290.00 | 0.39% | 9,800 |
| Jul 10, 2025 | 1,290.00 | 1,305.00 | 1,220.00 | 1,285.00 | 1,285.00 | -0.39% | 5,400 |
| Jul 9, 2025 | 1,280.00 | 1,325.00 | 1,270.00 | 1,290.00 | 1,290.00 | -2.27% | 1,400 |
| Jul 8, 2025 | 1,355.00 | 1,355.00 | 1,255.00 | 1,320.00 | 1,320.00 | -2.22% | 6,500 |
| Jul 7, 2025 | 1,240.00 | 1,355.00 | 1,190.00 | 1,350.00 | 1,350.00 | 8.87% | 8,900 |
| Jul 4, 2025 | 1,290.00 | 1,290.00 | 1,160.00 | 1,240.00 | 1,240.00 | -4.25% | 2,600 |
| Jul 3, 2025 | 1,220.00 | 1,375.00 | 1,145.00 | 1,295.00 | 1,295.00 | 1.17% | 28,100 |
| Jul 2, 2025 | 1,450.00 | 1,450.00 | 1,230.00 | 1,280.00 | 1,280.00 | -10.49% | 21,000 |
| Jul 1, 2025 | 1,465.00 | 1,500.00 | 1,310.00 | 1,430.00 | 1,430.00 | -2.72% | 9,400 |
| Jun 30, 2025 | 1,455.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.38% | 68,900 |
| Jun 26, 2025 | 1,460.00 | 1,810.00 | 1,300.00 | 1,450.00 | 1,450.00 | - | 104,700 |
| Jun 25, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Jun 24, 2025 | 1,135.00 | 1,500.00 | 1,135.00 | 1,450.00 | 1,450.00 | 17.41% | 31,500 |
| Jun 23, 2025 | 1,200.00 | 1,245.00 | 1,145.00 | 1,235.00 | 1,235.00 | 2.92% | 14,600 |
| Jun 20, 2025 | 1,020.00 | 1,245.00 | 1,020.00 | 1,200.00 | 1,200.00 | 12.68% | 491,700 |
| Jun 19, 2025 | 1,070.00 | 1,070.00 | 995.00 | 1,065.00 | 1,065.00 | 4.41% | 4,800 |
| Jun 18, 2025 | 1,030.00 | 1,060.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.97% | 13,600 |