PT Charnic Capital Tbk (IDX:NICK)
Indonesia · Delayed Price · Currency is IDR 1,910.00
+35.00 (1.87%)
Aug 31, 2026, 1:55 PM WIB
PT Charnic Capital Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2,120.00 | 2,190.00 | 1,760.00 | 1,875.00 | 1,875.00 | -2.85% | 150,100 |
| Aug 27, 2026 | 1,540.00 | 1,930.00 | 1,540.00 | 1,930.00 | 1,930.00 | 24.92% | 125,800 |
| Aug 26, 2026 | 1,550.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,545.00 | 3.00% | 1,000 |
| Aug 24, 2026 | 1,455.00 | 1,525.00 | 1,420.00 | 1,500.00 | 1,500.00 | - | 150,600 |
| Aug 21, 2026 | 1,480.00 | 1,640.00 | 1,450.00 | 1,500.00 | 1,500.00 | 5.63% | 16,300 |
| Aug 20, 2026 | 1,415.00 | 1,420.00 | 1,405.00 | 1,420.00 | 1,420.00 | 1.43% | 600 |
| Aug 19, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | 5,800 |
| Aug 18, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,420.00 | 1,420.00 | -3.73% | 28,400 |
| Aug 14, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.67% | 2,100 |
| Aug 13, 2026 | 1,530.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 5,100 |
| Aug 12, 2026 | 1,555.00 | 1,575.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.54% | 45,000 |
| Aug 11, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,555.00 | 1,555.00 | -2.81% | 63,400 |
| Aug 10, 2026 | 1,600.00 | 1,600.00 | 1,535.00 | 1,600.00 | 1,600.00 | 3.56% | 49,100 |
| Aug 7, 2026 | 1,435.00 | 1,550.00 | 1,390.00 | 1,545.00 | 1,545.00 | 9.19% | 150,100 |
| Aug 6, 2026 | 1,350.00 | 1,415.00 | 1,330.00 | 1,415.00 | 1,415.00 | 6.79% | 65,000 |
| Aug 5, 2026 | 1,280.00 | 1,395.00 | 1,250.00 | 1,325.00 | 1,325.00 | 5.16% | 94,300 |
| Aug 4, 2026 | 1,230.00 | 1,350.00 | 1,230.00 | 1,260.00 | 1,260.00 | 5.00% | 70,900 |
| Aug 3, 2026 | 1,225.00 | 1,245.00 | 1,185.00 | 1,200.00 | 1,200.00 | -1.64% | 9,200 |
| Jul 31, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,220.00 | 1,220.00 | -1.21% | 24,900 |
| Jul 30, 2026 | 1,015.00 | 1,265.00 | 1,010.00 | 1,235.00 | 1,235.00 | 21.67% | 146,400 |
| Jul 29, 2026 | 1,095.00 | 1,120.00 | 1,015.00 | 1,015.00 | 1,015.00 | -7.31% | 11,100 |
| Jul 28, 2026 | 1,190.00 | 1,195.00 | 1,070.00 | 1,095.00 | 1,095.00 | -8.37% | 30,500 |
| Jul 27, 2026 | 1,075.00 | 1,300.00 | 1,015.00 | 1,195.00 | 1,195.00 | 11.16% | 42,600 |
| Jul 24, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.46% | 200 |
| Jul 23, 2026 | 1,080.00 | 1,080.00 | 1,020.00 | 1,080.00 | 1,080.00 | - | 700 |
| Jul 22, 2026 | 1,010.00 | 1,150.00 | 1,010.00 | 1,080.00 | 1,080.00 | 0.93% | 3,900 |
| Jul 20, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 100 |
| Jul 17, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 800 |
| Jul 16, 2026 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1.42% | 400 |
| Jul 15, 2026 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,060.00 | 1.44% | 400 |
| Jul 14, 2026 | 1,005.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 3.98% | 1,600 |
| Jul 13, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | -3.37% | 600 |
| Jul 10, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 2,300 |
| Jul 9, 2026 | 985.00 | 1,120.00 | 985.00 | 1,040.00 | 1,040.00 | 6.67% | 21,400 |
| Jul 8, 2026 | 970.00 | 990.00 | 970.00 | 975.00 | 975.00 | 1.04% | 2,400 |
| Jul 7, 2026 | 980.00 | 980.00 | 965.00 | 965.00 | 965.00 | 0.52% | 300 |
| Jul 6, 2026 | 955.00 | 985.00 | 955.00 | 960.00 | 960.00 | - | 79,000 |
| Jul 3, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 1,100 |
| Jul 2, 2026 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | -0.52% | 9,900 |
| Jul 1, 2026 | 965.00 | 965.00 | 960.00 | 965.00 | 965.00 | -0.52% | 1,400 |
| Jun 30, 2026 | 980.00 | 980.00 | 965.00 | 970.00 | 970.00 | -2.02% | 4,300 |
| Jun 29, 2026 | 980.00 | 990.00 | 970.00 | 990.00 | 990.00 | 0.51% | 4,900 |
| Jun 26, 2026 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | -1.01% | 5,600 |
| Jun 25, 2026 | 1,035.00 | 1,035.00 | 985.00 | 995.00 | 995.00 | -3.86% | 46,300 |
| Jun 24, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 3.50% | 100 |
| Jun 23, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.31% | 3,000 |
| Jun 22, 2026 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 800 |
| Jun 19, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5.00% | 100 |
| Jun 18, 2026 | 1,055.00 | 1,090.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 1,800 |
| Jun 17, 2026 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 400 |