Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Charnic Capital Tbk (NICK) Historical Prices

ID:NICK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,430.002,440.002,410.002,410.002,410.00-0.41%207,5003.12
Nov 10, 20262,420.002,450.002,420.002,420.002,420.000.00%212,1003.36
Nov 09, 20262,430.002,450.002,420.002,420.002,420.000.00%206,3003.41
Nov 06, 20262,440.002,470.002,420.002,420.002,420.00-0.41%205,9003.53
Nov 05, 20262,450.002,500.002,430.002,430.002,430.00-0.82%291,8005.36
Nov 04, 20262,490.002,490.002,450.002,450.002,450.00-2.39%201,8003.76
Nov 03, 20262,520.002,520.002,460.002,510.002,510.00-0.40%234,4004.60
Nov 02, 20262,500.002,520.002,480.002,520.002,520.000.00%351,8007.51
Oct 30, 20262,500.002,520.002,500.002,520.002,520.000.00%226,7005.11
Oct 29, 20262,520.002,560.002,480.002,520.002,520.000.00%222,0005.41
Oct 28, 20262,360.002,560.002,300.002,520.002,520.00+6.33%203,6005.33
Oct 27, 20262,470.002,570.002,350.002,370.002,370.00-5.95%2,8000.07
Oct 26, 20262,430.002,560.002,340.002,520.002,520.00+0.40%3,8000.09
Oct 23, 20262,500.002,510.002,380.002,510.002,510.00+0.40%2,8000.07
Oct 22, 20262,550.002,550.002,500.002,500.002,500.00-4.21%2,0000.05
Oct 21, 20262,600.002,610.002,580.002,610.002,610.00+0.38%4,0000.10
Oct 20, 20262,620.002,700.002,400.002,600.002,600.00+1.56%12,9000.31
Oct 19, 20262,720.002,800.002,530.002,560.002,560.00-5.88%21,3000.52
Oct 16, 20262,720.003,450.002,540.002,720.002,720.00-1.45%110,6002.81
Oct 15, 20262,880.003,100.002,740.002,760.002,760.00-3.83%25,9000.66
Oct 14, 20263,050.003,090.002,720.002,870.002,870.00-5.90%13,7000.35
Oct 13, 20262,630.003,080.002,630.003,050.003,050.00+15.97%95,9002.57
Oct 12, 20262,650.003,100.002,630.002,630.002,630.00-3.31%44,9001.23
Oct 09, 20262,780.002,900.002,520.002,720.002,720.00-1.45%82,7002.35
Oct 08, 20262,800.003,520.002,760.002,760.002,760.00-2.13%262,6008.45
Oct 07, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Oct 06, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Oct 05, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Oct 02, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Oct 01, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Sep 30, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Sep 29, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Sep 28, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Sep 25, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Sep 24, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Sep 23, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Sep 22, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Sep 21, 20262,820.002,870.002,780.002,820.002,820.000.00%00.00
Sep 18, 20262,780.002,870.002,780.002,820.002,820.00+1.44%6,6000.19
Sep 17, 20262,660.002,900.002,600.002,780.002,780.00+4.51%43,0001.29
Sep 16, 20262,610.002,750.002,610.002,660.002,660.00+2.31%16,4000.50
Sep 15, 20262,500.002,770.002,500.002,600.002,600.00+6.12%59,5001.86
Sep 14, 20262,450.002,600.002,430.002,450.002,450.00+0.82%8,6000.27
Sep 11, 20262,460.002,510.002,430.002,430.002,430.00-0.82%17,7000.56
Sep 10, 20262,460.002,470.002,450.002,450.002,450.00-2.39%9,4000.30
Sep 09, 20262,490.002,660.002,400.002,510.002,510.00+0.80%32,5991.05
Sep 08, 20262,500.002,900.002,410.002,490.002,490.00+3.75%122,0004.18
Sep 07, 20262,440.002,660.002,400.002,400.002,400.00-1.64%33,8001.18
Sep 04, 20262,440.002,440.001,960.002,440.002,440.000.00%00.00
Sep 03, 20261,960.002,440.001,960.002,440.002,440.00+24.81%162,7006.21