PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia
· Delayed Price · Currency is IDR 436.00
-18.00 (-3.96%)
At close: Mar 9, 2026
IDX:ENAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 500.00 | 510.00 | 440.00 | 442.00 | - | -2.64% | 196,900 |
| Mar 6, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 4.13% | 100 |
| Mar 5, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -0.46% | 13,700 |
| Mar 4, 2026 | 488.00 | 488.00 | 416.00 | 438.00 | 438.00 | -10.25% | 105,300 |
| Mar 3, 2026 | 494.00 | 494.00 | 478.00 | 488.00 | 488.00 | -1.21% | 23,000 |
| Mar 2, 2026 | 500.00 | 505.00 | 494.00 | 494.00 | 494.00 | -2.18% | 6,200 |
| Feb 27, 2026 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.81% | 4,000 |
| Feb 26, 2026 | 520.00 | 525.00 | 496.00 | 496.00 | 496.00 | -2.75% | 46,700 |
| Feb 25, 2026 | 530.00 | 530.00 | 505.00 | 510.00 | 510.00 | -3.77% | 6,200 |
| Feb 24, 2026 | 515.00 | 535.00 | 505.00 | 530.00 | 530.00 | 3.92% | 35,100 |
| Feb 23, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | -1.92% | 22,000 |
| Feb 20, 2026 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 2.97% | 45,100 |
| Feb 19, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 8,600 |
| Feb 18, 2026 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 3.41% | 26,200 |
| Feb 13, 2026 | 505.00 | 520.00 | 494.00 | 498.00 | 498.00 | -0.40% | 71,800 |
| Feb 12, 2026 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | -2.91% | 11,900 |
| Feb 11, 2026 | 510.00 | 520.00 | 500.00 | 515.00 | 515.00 | 0.98% | 19,000 |
| Feb 10, 2026 | 476.00 | 525.00 | 476.00 | 510.00 | 510.00 | 7.14% | 97,600 |
| Feb 9, 2026 | 490.00 | 490.00 | 474.00 | 476.00 | 476.00 | -2.86% | 86,500 |
| Feb 6, 2026 | 492.00 | 494.00 | 484.00 | 490.00 | 490.00 | -0.41% | 27,700 |
| Feb 5, 2026 | 500.00 | 505.00 | 492.00 | 492.00 | 492.00 | -0.40% | 129,200 |
| Feb 4, 2026 | 496.00 | 515.00 | 494.00 | 494.00 | 494.00 | -0.40% | 206,600 |
| Feb 3, 2026 | 510.00 | 525.00 | 496.00 | 496.00 | 496.00 | -2.75% | 93,100 |
| Feb 2, 2026 | 535.00 | 540.00 | 500.00 | 510.00 | 510.00 | -5.56% | 54,600 |
| Jan 30, 2026 | 540.00 | 550.00 | 515.00 | 540.00 | 540.00 | 0.93% | 215,500 |
| Jan 29, 2026 | 540.00 | 675.00 | 535.00 | 535.00 | 535.00 | -0.93% | 1,339,900 |
| Jan 28, 2026 | 585.00 | 585.00 | 525.00 | 540.00 | 540.00 | -7.69% | 76,000 |
| Jan 27, 2026 | 575.00 | 590.00 | 560.00 | 585.00 | 585.00 | 1.74% | 35,800 |
| Jan 26, 2026 | 620.00 | 640.00 | 575.00 | 575.00 | 575.00 | -3.36% | 81,100 |
| Jan 23, 2026 | 575.00 | 595.00 | 565.00 | 595.00 | 595.00 | 3.48% | 53,700 |
| Jan 22, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.88% | 19,500 |
| Jan 21, 2026 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | -3.39% | 39,300 |
| Jan 20, 2026 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 0.85% | 14,300 |
| Jan 19, 2026 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | - | 26,900 |
| Jan 15, 2026 | 565.00 | 640.00 | 565.00 | 585.00 | 585.00 | 3.54% | 125,000 |
| Jan 14, 2026 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | - | 66,300 |
| Jan 13, 2026 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.89% | 29,900 |
| Jan 12, 2026 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | -3.45% | 47,600 |
| Jan 9, 2026 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | -1.69% | 28,100 |
| Jan 8, 2026 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | - | 20,700 |
| Jan 7, 2026 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 20,700 |
| Jan 6, 2026 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | -0.84% | 9,700 |
| Jan 5, 2026 | 605.00 | 605.00 | 575.00 | 595.00 | 595.00 | -3.25% | 69,000 |
| Jan 2, 2026 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | 2.50% | 5,200 |
| Dec 30, 2025 | 605.00 | 620.00 | 600.00 | 600.00 | 600.00 | -0.83% | 22,900 |
| Dec 29, 2025 | 630.00 | 630.00 | 590.00 | 605.00 | 605.00 | -3.97% | 102,500 |
| Dec 24, 2025 | 560.00 | 685.00 | 560.00 | 630.00 | 630.00 | 12.50% | 659,800 |
| Dec 23, 2025 | 600.00 | 600.00 | 525.00 | 560.00 | 560.00 | -7.44% | 351,300 |
| Dec 22, 2025 | 635.00 | 635.00 | 595.00 | 605.00 | 605.00 | -5.47% | 430,600 |
| Dec 19, 2025 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | -2.29% | 313,300 |
| Dec 18, 2025 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | - | 9,400 |
| Dec 17, 2025 | 650.00 | 665.00 | 645.00 | 655.00 | 655.00 | 0.77% | 14,100 |
| Dec 16, 2025 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | - | 29,700 |
| Dec 15, 2025 | 645.00 | 675.00 | 645.00 | 650.00 | 650.00 | -2.26% | 20,300 |
| Dec 12, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 2,200 |
| Dec 11, 2025 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | -2.21% | 16,100 |
| Dec 10, 2025 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.74% | 10,600 |
| Dec 9, 2025 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | - | 6,400 |
| Dec 8, 2025 | 685.00 | 685.00 | 670.00 | 675.00 | 675.00 | -0.74% | 26,400 |
| Dec 5, 2025 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.74% | 9,800 |
| Dec 4, 2025 | 680.00 | 695.00 | 645.00 | 675.00 | 675.00 | -1.46% | 118,600 |
| Dec 3, 2025 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | 1.48% | 66,000 |
| Dec 2, 2025 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 0.75% | 18,400 |
| Dec 1, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -0.74% | 11,500 |
| Nov 28, 2025 | 690.00 | 690.00 | 675.00 | 675.00 | 675.00 | -1.46% | 212,900 |
| Nov 27, 2025 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | - | 330,300 |
| Nov 26, 2025 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | - | 382,000 |
| Nov 25, 2025 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | -0.72% | 444,300 |
| Nov 24, 2025 | 670.00 | 690.00 | 660.00 | 690.00 | 690.00 | 2.99% | 1,486,200 |
| Nov 21, 2025 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | -0.74% | 702,700 |
| Nov 20, 2025 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 1.50% | 552,400 |
| Nov 19, 2025 | 685.00 | 690.00 | 665.00 | 665.00 | 665.00 | -2.92% | 531,000 |
| Nov 18, 2025 | 680.00 | 695.00 | 665.00 | 685.00 | 685.00 | 1.48% | 1,949,700 |
| Nov 17, 2025 | 670.00 | 695.00 | 670.00 | 675.00 | 675.00 | 3.05% | 2,688,200 |
| Nov 14, 2025 | 685.00 | 695.00 | 655.00 | 655.00 | 655.00 | -5.07% | 2,755,800 |
| Nov 13, 2025 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | -0.72% | 495,500 |
| Nov 12, 2025 | 690.00 | 700.00 | 685.00 | 695.00 | 695.00 | 1.46% | 1,598,700 |
| Nov 11, 2025 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | -2.14% | 498,000 |
| Nov 10, 2025 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 1.45% | 526,800 |
| Nov 7, 2025 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | -0.72% | 555,700 |
| Nov 6, 2025 | 675.00 | 695.00 | 665.00 | 695.00 | 695.00 | 2.96% | 2,183,100 |
| Nov 5, 2025 | 695.00 | 695.00 | 675.00 | 675.00 | 675.00 | -3.57% | 2,094,300 |
| Nov 4, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | -0.71% | 2,452,000 |
| Nov 3, 2025 | 695.00 | 705.00 | 685.00 | 705.00 | 705.00 | 0.71% | 2,636,600 |
| Oct 31, 2025 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 2,162,100 |
| Oct 30, 2025 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 2,142,700 |
| Oct 29, 2025 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | - | 537,800 |
| Oct 28, 2025 | 685.00 | 700.00 | 675.00 | 700.00 | 700.00 | 1.45% | 1,059,400 |
| Oct 27, 2025 | 700.00 | 700.00 | 675.00 | 690.00 | 690.00 | -1.43% | 947,800 |
| Oct 24, 2025 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | - | 2,133,300 |
| Oct 23, 2025 | 685.00 | 700.00 | 675.00 | 700.00 | 700.00 | 2.19% | 1,808,300 |
| Oct 22, 2025 | 700.00 | 700.00 | 680.00 | 685.00 | 685.00 | -2.14% | 1,696,800 |
| Oct 21, 2025 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 0.72% | 1,383,400 |
| Oct 20, 2025 | 695.00 | 700.00 | 680.00 | 695.00 | 695.00 | - | 1,049,000 |
| Oct 17, 2025 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | -0.71% | 923,500 |
| Oct 16, 2025 | 685.00 | 700.00 | 660.00 | 700.00 | 700.00 | 2.19% | 762,800 |
| Oct 15, 2025 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | - | 754,100 |
| Oct 14, 2025 | 660.00 | 685.00 | 630.00 | 685.00 | 685.00 | 0.74% | 941,300 |
| Oct 13, 2025 | 680.00 | 685.00 | 655.00 | 680.00 | 680.00 | -0.73% | 649,600 |
| Oct 10, 2025 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | 0.74% | 829,900 |