PT Charnic Capital Tbk (IDX:NICK)
Indonesia · Delayed Price · Currency is IDR 970.00
-20.00 (-2.02%)
Jun 30, 2026, 11:12 AM WIB
PT Charnic Capital Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,005.00 | 1,165.00 | 1,005.00 | 1,005.00 | 1,005.00 | -3.37% | 2,500 |
| Jun 12, 2026 | 1,070.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1.96% | 200 |
| Jun 11, 2026 | 965.00 | 1,075.00 | 965.00 | 1,020.00 | 1,020.00 | 2.51% | 6,200 |
| Jun 10, 2026 | 965.00 | 995.00 | 965.00 | 995.00 | 995.00 | 4.19% | 1,000 |
| Jun 9, 2026 | 1,000.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | -4.50% | 300 |
| Jun 8, 2026 | 1,010.00 | 1,055.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.31% | 8,400 |
| Jun 5, 2026 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 400 |
| Jun 4, 2026 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | 1,000 |
| Jun 3, 2026 | 1,095.00 | 1,115.00 | 1,050.00 | 1,070.00 | 1,070.00 | 2.39% | 1,500 |
| Jun 2, 2026 | 1,060.00 | 1,060.00 | 1,005.00 | 1,045.00 | 1,045.00 | -3.69% | 18,200 |
| May 29, 2026 | 1,125.00 | 1,125.00 | 1,055.00 | 1,085.00 | 1,085.00 | -3.13% | 5,400 |
| May 26, 2026 | 1,105.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 1.36% | 1,300 |
| May 25, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | 1,400 |
| May 22, 2026 | 1,120.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.34% | 600 |
| May 21, 2026 | 1,210.00 | 1,210.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.75% | 8,000 |
| May 20, 2026 | 1,155.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,140.00 | -1.30% | 1,200 |
| May 19, 2026 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.70% | 1,400 |
| 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 |