PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia
· Delayed Price · Currency is IDR 695.00
-5.00 (-0.71%)
Sep 29, 2025, 1:37 PM WIB
IDX:ENAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 670.00 | 700.00 | 655.00 | 700.00 | 700.00 | 3.70% | 1,233,300 |
| Sep 25, 2025 | 675.00 | 685.00 | 670.00 | 675.00 | 675.00 | -1.46% | 292,700 |
| Sep 24, 2025 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | -0.72% | 359,200 |
| Sep 23, 2025 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | -0.72% | 453,200 |
| Sep 22, 2025 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | -0.71% | 394,500 |
| Sep 19, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 357,300 |
| Sep 18, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 312,800 |
| Sep 17, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 505,700 |
| Sep 16, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 535,400 |
| Sep 15, 2025 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | -0.71% | 686,000 |
| Sep 12, 2025 | 695.00 | 705.00 | 685.00 | 705.00 | 705.00 | 0.71% | 1,516,700 |
| Sep 11, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 1,301,500 |
| Sep 10, 2025 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | - | 816,100 |
| Sep 9, 2025 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | - | 949,000 |
| Sep 8, 2025 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 1,023,100 |
| Sep 4, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | -0.71% | 840,700 |
| Sep 3, 2025 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 0.71% | 823,400 |
| Sep 2, 2025 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 931,200 |
| Sep 1, 2025 | 680.00 | 700.00 | 650.00 | 700.00 | 700.00 | 1.45% | 1,409,200 |
| Aug 29, 2025 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | -1.43% | 1,148,400 |
| Aug 28, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | -1.41% | 1,071,200 |
| Aug 27, 2025 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | - | 960,200 |
| Aug 26, 2025 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | - | 842,900 |
| Aug 25, 2025 | 710.00 | 710.00 | 695.00 | 710.00 | 710.00 | -0.70% | 915,800 |
| Aug 22, 2025 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | - | 679,700 |
| Aug 21, 2025 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 718,200 |
| Aug 20, 2025 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | -0.70% | 661,300 |
| Aug 19, 2025 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | -0.69% | 726,500 |
| Aug 15, 2025 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | - | 767,300 |
| Aug 14, 2025 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | - | 603,100 |
| Aug 13, 2025 | 715.00 | 720.00 | 705.00 | 720.00 | 720.00 | 0.70% | 583,900 |
| Aug 12, 2025 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | - | 525,700 |
| Aug 11, 2025 | 715.00 | 715.00 | 690.00 | 715.00 | 715.00 | - | 523,900 |
| Aug 8, 2025 | 700.00 | 715.00 | 685.00 | 715.00 | 715.00 | 2.14% | 575,500 |
| Aug 7, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 512,500 |
| Aug 6, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | -0.71% | 448,600 |
| Aug 5, 2025 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | - | 423,800 |
| Aug 4, 2025 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | - | 596,800 |
| Aug 1, 2025 | 710.00 | 715.00 | 695.00 | 705.00 | 705.00 | -1.40% | 553,800 |
| Jul 31, 2025 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | - | 264,900 |
| Jul 30, 2025 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 370,500 |
| Jul 29, 2025 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | -0.70% | 453,800 |
| Jul 28, 2025 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 1.42% | 389,100 |
| Jul 25, 2025 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.71% | 170,400 |
| Jul 24, 2025 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | -2.10% | 363,100 |
| Jul 23, 2025 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 351,700 |
| Jul 22, 2025 | 700.00 | 715.00 | 700.00 | 710.00 | 710.00 | - | 299,100 |
| Jul 21, 2025 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 1.43% | 414,400 |
| Jul 18, 2025 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | -2.10% | 392,500 |
| Jul 17, 2025 | 705.00 | 715.00 | 700.00 | 715.00 | 715.00 | 1.42% | 405,700 |