PT Charnic Capital Tbk (IDX:NICK)
Indonesia · Delayed Price · Currency is IDR 1,130.00
-25.00 (-2.16%)
May 20, 2026, 11:02 AM WIB
PT Charnic Capital Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,175.00 | 1,175.00 | 1,150.00 | 1,150.00 | - | -2.13% | 1,300 |
| May 18, 2026 | 1,155.00 | 1,385.00 | 1,120.00 | 1,175.00 | 1,175.00 | 1.73% | 25,600 |
| May 13, 2026 | 1,180.00 | 1,390.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.87% | 57,800 |
| May 12, 2026 | 1,145.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,145.00 | -3.78% | 2,200 |
| May 11, 2026 | 1,180.00 | 1,190.00 | 1,130.00 | 1,190.00 | 1,190.00 | -1.24% | 8,600 |
| May 8, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.42% | 100 |
| May 7, 2026 | 1,225.00 | 1,225.00 | 1,150.00 | 1,200.00 | 1,200.00 | - | 3,100 |
| May 6, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.64% | 400 |
| May 5, 2026 | 1,255.00 | 1,305.00 | 1,140.00 | 1,220.00 | 1,220.00 | - | 5,800 |
| May 4, 2026 | 1,220.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | - | 5,200 |
| Apr 30, 2026 | 1,190.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 2.52% | 4,900 |
| Apr 29, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.46% | 1,600 |
| Apr 28, 2026 | 1,220.00 | 1,245.00 | 1,185.00 | 1,220.00 | 1,220.00 | 3.39% | 6,400 |
| Apr 27, 2026 | 1,225.00 | 1,245.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.67% | 3,900 |
| Apr 24, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 200 |
| Apr 23, 2026 | 1,220.00 | 1,225.00 | 1,195.00 | 1,225.00 | 1,225.00 | 0.82% | 3,000 |
| Apr 22, 2026 | 1,255.00 | 1,255.00 | 1,210.00 | 1,215.00 | 1,215.00 | -3.57% | 1,300 |
| Apr 21, 2026 | 1,260.00 | 1,265.00 | 1,200.00 | 1,260.00 | 1,260.00 | - | 18,300 |
| Apr 20, 2026 | 1,260.00 | 1,305.00 | 1,235.00 | 1,260.00 | 1,260.00 | - | 5,000 |
| Apr 17, 2026 | 1,310.00 | 1,310.00 | 1,260.00 | 1,260.00 | 1,260.00 | -4.55% | 36,000 |
| Apr 16, 2026 | 1,315.00 | 1,410.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.58% | 12,000 |
| Apr 15, 2026 | 1,330.00 | 1,360.00 | 1,305.00 | 1,355.00 | 1,355.00 | 1.88% | 5,000 |
| Apr 14, 2026 | 1,310.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | -0.75% | 2,900 |
| Apr 13, 2026 | 1,405.00 | 1,410.00 | 1,310.00 | 1,340.00 | 1,340.00 | -2.55% | 24,500 |
| Apr 10, 2026 | 1,410.00 | 1,430.00 | 1,360.00 | 1,375.00 | 1,375.00 | -2.14% | 20,800 |
| Apr 9, 2026 | 1,300.00 | 1,445.00 | 1,250.00 | 1,405.00 | 1,405.00 | 8.08% | 177,200 |
| Apr 8, 2026 | 1,120.00 | 1,375.00 | 1,120.00 | 1,300.00 | 1,300.00 | 16.07% | 133,200 |
| Apr 7, 2026 | 1,150.00 | 1,155.00 | 1,080.00 | 1,120.00 | 1,120.00 | -2.61% | 11,900 |
| Apr 6, 2026 | 1,150.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 300 |
| Apr 2, 2026 | 1,190.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.36% | 22,900 |
| Apr 1, 2026 | 1,175.00 | 1,215.00 | 1,175.00 | 1,190.00 | 1,190.00 | -3.25% | 13,000 |
| Mar 31, 2026 | 1,170.00 | 1,235.00 | 1,170.00 | 1,230.00 | 1,230.00 | 4.24% | 7,500 |
| Mar 30, 2026 | 1,230.00 | 1,230.00 | 1,165.00 | 1,180.00 | 1,180.00 | -4.07% | 8,000 |
| Mar 27, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 1,000 |
| Mar 26, 2026 | 1,180.00 | 1,285.00 | 1,180.00 | 1,230.00 | 1,230.00 | 7.42% | 15,800 |
| Mar 25, 2026 | 1,140.00 | 1,210.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.44% | 10,500 |
| Mar 17, 2026 | 1,085.00 | 1,230.00 | 1,065.00 | 1,140.00 | 1,140.00 | 1.33% | 17,100 |
| Mar 16, 2026 | 1,060.00 | 1,125.00 | 1,055.00 | 1,125.00 | 1,125.00 | 4.17% | 11,800 |
| Mar 13, 2026 | 1,155.00 | 1,155.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.00% | 7,200 |
| Mar 12, 2026 | 1,235.00 | 1,235.00 | 1,080.00 | 1,125.00 | 1,125.00 | -8.91% | 38,800 |
| Mar 11, 2026 | 1,095.00 | 1,300.00 | 1,095.00 | 1,235.00 | 1,235.00 | 15.96% | 82,600 |
| Mar 10, 2026 | 1,090.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.47% | 9,800 |
| Mar 9, 2026 | 1,125.00 | 1,125.00 | 1,055.00 | 1,060.00 | 1,060.00 | -5.78% | 9,100 |
| Mar 6, 2026 | 1,130.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.90% | 9,500 |
| Mar 5, 2026 | 1,110.00 | 1,255.00 | 1,105.00 | 1,115.00 | 1,115.00 | -3.04% | 11,900 |
| Mar 4, 2026 | 1,180.00 | 1,180.00 | 1,135.00 | 1,150.00 | 1,150.00 | -2.54% | 16,200 |
| Mar 3, 2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | 24,300 |
| Mar 2, 2026 | 1,220.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.40% | 11,100 |
| Feb 27, 2026 | 1,230.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1.63% | 7,100 |
| Feb 26, 2026 | 1,235.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.40% | 28,700 |