PT Charnic Capital Tbk (IDX:NICK)
Indonesia · Delayed Price · Currency is IDR 2,820.00
+40.00 (1.44%)
Sep 22, 2026, 7:55 AM WIB
PT Charnic Capital Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,780.00 | 2,870.00 | 2,780.00 | 2,820.00 | 2,820.00 | 1.44% | 6,600 |
| Sep 17, 2026 | 2,660.00 | 2,900.00 | 2,600.00 | 2,780.00 | 2,780.00 | 4.51% | 43,000 |
| Sep 16, 2026 | 2,610.00 | 2,750.00 | 2,610.00 | 2,660.00 | 2,660.00 | 2.31% | 16,400 |
| Sep 15, 2026 | 2,500.00 | 2,770.00 | 2,500.00 | 2,600.00 | 2,600.00 | 6.12% | 59,500 |
| Sep 14, 2026 | 2,450.00 | 2,600.00 | 2,430.00 | 2,450.00 | 2,450.00 | 0.82% | 8,600 |
| Sep 11, 2026 | 2,460.00 | 2,510.00 | 2,430.00 | 2,430.00 | 2,430.00 | -0.82% | 17,700 |
| Sep 10, 2026 | 2,460.00 | 2,470.00 | 2,450.00 | 2,450.00 | 2,450.00 | -2.39% | 9,400 |
| Sep 9, 2026 | 2,490.00 | 2,660.00 | 2,400.00 | 2,510.00 | 2,510.00 | 0.80% | 32,600 |
| Sep 8, 2026 | 2,500.00 | 2,900.00 | 2,410.00 | 2,490.00 | 2,490.00 | 3.75% | 122,000 |
| Sep 7, 2026 | 2,440.00 | 2,660.00 | 2,400.00 | 2,400.00 | 2,400.00 | -1.64% | 33,800 |
| Sep 3, 2026 | 1,960.00 | 2,440.00 | 1,960.00 | 2,440.00 | 2,440.00 | 24.81% | 162,700 |
| Sep 2, 2026 | 1,930.00 | 1,975.00 | 1,875.00 | 1,955.00 | 1,955.00 | 1.56% | 124,400 |
| Sep 1, 2026 | 1,910.00 | 1,925.00 | 1,875.00 | 1,925.00 | 1,925.00 | 0.79% | 17,600 |
| Aug 31, 2026 | 1,870.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,910.00 | 1.87% | 7,400 |
| 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 |