PT Champ Resto Indonesia Tbk(ID:ENAK)
Rp173.00-4.00 (-2.26%)
ID:ENAK
PT Champ Resto Indonesia Tbk historical prices
Rp173.00
At close:-4.00 (-2.26%)
PT Champ Resto Indonesia Tbk (ENAK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 179.00 | 181.00 | 171.00 | 173.00 | 173.00 | -2.26% | 2,501,900 | 0.59 |
| Nov 10, 2026 | 193.00 | 193.00 | 169.00 | 177.00 | 177.00 | +11.32% | 6,536,000 | 1.54 |
| Nov 09, 2026 | 169.00 | 191.00 | 166.00 | 178.00 | 178.00 | +11.95% | 17,101,301 | 4.29 |
| Nov 06, 2026 | 147.00 | 191.00 | 146.00 | 159.00 | 159.00 | +11.19% | 25,181,500 | 7.01 |
| Nov 05, 2026 | 149.00 | 157.00 | 141.00 | 143.00 | 143.00 | -5.30% | 2,779,000 | 0.78 |
| Nov 04, 2026 | 162.00 | 162.00 | 151.00 | 151.00 | 151.00 | -6.79% | 1,194,500 | 0.34 |
| Nov 03, 2026 | 179.00 | 182.00 | 162.00 | 162.00 | 162.00 | -6.90% | 2,897,200 | 0.83 |
| Nov 02, 2026 | 192.00 | 200.00 | 173.00 | 174.00 | 174.00 | -6.45% | 9,485,900 | 2.83 |
| Oct 30, 2026 | 178.00 | 206.00 | 178.00 | 186.00 | 186.00 | +5.08% | 29,732,700 | 10.31 |
| Oct 29, 2026 | 172.00 | 214.00 | 172.00 | 177.00 | 177.00 | +4.73% | 26,256,200 | 10.61 |
| Oct 28, 2026 | 181.00 | 181.00 | 169.00 | 169.00 | 169.00 | -6.63% | 1,525,800 | 0.62 |
| Oct 27, 2026 | 200.00 | 214.00 | 181.00 | 181.00 | 181.00 | -6.70% | 5,107,500 | 2.15 |
| Oct 26, 2026 | 183.00 | 222.00 | 183.00 | 194.00 | 194.00 | +7.78% | 8,518,300 | 3.78 |
| Oct 23, 2026 | 191.00 | 228.00 | 180.00 | 180.00 | 180.00 | -1.10% | 25,015,300 | 13.39 |
| Oct 22, 2026 | 140.00 | 182.00 | 139.00 | 182.00 | 182.00 | +34.81% | 15,813,000 | 9.73 |
| Oct 21, 2026 | 146.00 | 147.00 | 129.00 | 135.00 | 135.00 | -2.17% | 207,200 | 0.12 |
| Oct 20, 2026 | 122.00 | 146.00 | 122.00 | 138.00 | 138.00 | +5.34% | 1,019,700 | 0.53 |
| Oct 19, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -6.43% | 116,000 | 0.06 |
| Oct 16, 2026 | 154.00 | 154.00 | 140.00 | 140.00 | 140.00 | -14.63% | 914,600 | 0.48 |
| Oct 15, 2026 | 170.00 | 171.00 | 156.00 | 164.00 | 164.00 | -4.09% | 818,300 | 0.43 |
| Oct 14, 2026 | 171.00 | 177.00 | 166.00 | 171.00 | 171.00 | +1.18% | 1,936,700 | 1.04 |
| Oct 13, 2026 | 174.00 | 176.00 | 162.00 | 169.00 | 169.00 | -2.87% | 1,771,500 | 0.96 |
| Oct 12, 2026 | 185.00 | 185.00 | 174.00 | 174.00 | 174.00 | -4.92% | 2,039,300 | 1.12 |
| Oct 09, 2026 | 191.00 | 193.00 | 176.00 | 183.00 | 183.00 | -3.68% | 1,993,300 | 1.10 |
| Oct 08, 2026 | 214.00 | 216.00 | 186.00 | 190.00 | 190.00 | -11.21% | 8,796,000 | 5.23 |
| Oct 07, 2026 | 199.00 | 260.00 | 197.00 | 214.00 | 214.00 | +10.88% | 43,752,300 | 44.20 |
| Oct 06, 2026 | 192.00 | 199.00 | 186.00 | 193.00 | 193.00 | +0.52% | 391,300 | 0.40 |
| Oct 05, 2026 | 183.00 | 194.00 | 182.00 | 192.00 | 192.00 | +5.49% | 692,100 | 0.71 |
| Oct 02, 2026 | 190.00 | 190.00 | 179.00 | 182.00 | 182.00 | -4.21% | 359,400 | 0.37 |
| Oct 01, 2026 | 194.00 | 197.00 | 186.00 | 190.00 | 190.00 | +2.15% | 336,200 | 0.35 |
| Sep 30, 2026 | 188.00 | 200.00 | 184.00 | 186.00 | 186.00 | -1.06% | 437,200 | 0.45 |
| Sep 29, 2026 | 191.00 | 191.00 | 185.00 | 188.00 | 188.00 | -0.53% | 182,400 | 0.19 |
| Sep 28, 2026 | 199.00 | 199.00 | 187.00 | 189.00 | 189.00 | -3.08% | 184,200 | 0.19 |
| Sep 25, 2026 | 202.00 | 206.00 | 190.00 | 195.00 | 195.00 | -4.41% | 159,800 | 0.15 |
| Sep 24, 2026 | 210.00 | 212.00 | 199.00 | 204.00 | 204.00 | -0.97% | 436,800 | 0.40 |
| Sep 23, 2026 | 206.00 | 214.00 | 200.00 | 206.00 | 206.00 | 0.00% | 395,200 | 0.36 |
| Sep 22, 2026 | 216.00 | 220.00 | 204.00 | 206.00 | 206.00 | -3.74% | 526,100 | 0.47 |
| Sep 21, 2026 | 212.00 | 242.00 | 199.00 | 214.00 | 214.00 | +0.94% | 2,672,100 | 2.41 |
| Sep 18, 2026 | 224.00 | 224.00 | 204.00 | 212.00 | 212.00 | -3.64% | 358,700 | 0.31 |
| Sep 17, 2026 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | -1.79% | 283,400 | 0.24 |
| Sep 16, 2026 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | -0.88% | 324,900 | 0.28 |
| Sep 15, 2026 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | -0.88% | 353,400 | 0.30 |
| Sep 14, 2026 | 224.00 | 256.00 | 222.00 | 228.00 | 228.00 | +1.79% | 1,998,000 | 1.73 |
| Sep 11, 2026 | 228.00 | 230.00 | 218.00 | 224.00 | 224.00 | -1.75% | 437,200 | 0.38 |
| Sep 10, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 266,100 | 0.23 |
| Sep 09, 2026 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | -0.86% | 172,500 | 0.15 |
| Sep 08, 2026 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | -0.85% | 279,400 | 0.24 |
| Sep 07, 2026 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | -0.85% | 274,000 | 0.23 |
| Sep 04, 2026 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 0.00% | 248,700 | 0.21 |
| Sep 03, 2026 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | -0.84% | 367,200 | 0.32 |
