PT Champ Resto Indonesia Tbk (IDX:ENAK)
Indonesia
· Delayed Price · Currency is IDR 360.00
-2.00 (-0.55%)
Apr 29, 2026, 4:00 PM WIB
IDX:ENAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | - | - | 400 |
| Apr 28, 2026 | 358.00 | 380.00 | 332.00 | 362.00 | 362.00 | 1.12% | 174,500 |
| Apr 27, 2026 | 360.00 | 360.00 | 348.00 | 358.00 | 358.00 | -0.56% | 15,000 |
| Apr 24, 2026 | 366.00 | 380.00 | 344.00 | 360.00 | 360.00 | 1.12% | 134,400 |
| Apr 23, 2026 | 378.00 | 378.00 | 356.00 | 356.00 | 356.00 | -3.78% | 46,100 |
| Apr 22, 2026 | 364.00 | 380.00 | 364.00 | 370.00 | 370.00 | 0.54% | 62,300 |
| Apr 21, 2026 | 372.00 | 372.00 | 358.00 | 368.00 | 368.00 | -1.08% | 40,700 |
| Apr 20, 2026 | 374.00 | 382.00 | 370.00 | 372.00 | 372.00 | -0.53% | 74,600 |
| Apr 17, 2026 | 382.00 | 382.00 | 364.00 | 374.00 | 374.00 | -2.60% | 122,400 |
| Apr 16, 2026 | 398.00 | 486.00 | 366.00 | 384.00 | 384.00 | -1.54% | 1,184,800 |
| Apr 15, 2026 | 398.00 | 398.00 | 388.00 | 390.00 | 390.00 | -2.01% | 14,300 |
| Apr 14, 2026 | 382.00 | 398.00 | 370.00 | 398.00 | 398.00 | 4.19% | 7,900 |
| Apr 13, 2026 | 382.00 | 384.00 | 370.00 | 382.00 | 382.00 | - | 22,800 |
| Apr 10, 2026 | 360.00 | 382.00 | 356.00 | 382.00 | 382.00 | 6.11% | 7,300 |
| Apr 9, 2026 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 2.86% | 9,200 |
| Apr 8, 2026 | 360.00 | 368.00 | 340.00 | 350.00 | 350.00 | -0.57% | 44,700 |
| Apr 7, 2026 | 356.00 | 370.00 | 344.00 | 352.00 | 352.00 | -1.12% | 7,200 |
| Apr 6, 2026 | 358.00 | 358.00 | 350.00 | 356.00 | 356.00 | 0.56% | 2,000 |
| Apr 2, 2026 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | -0.56% | 14,800 |
| Apr 1, 2026 | 346.00 | 362.00 | 330.00 | 356.00 | 356.00 | 2.89% | 25,200 |
| Mar 31, 2026 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | -2.26% | 3,500 |
| Mar 30, 2026 | 352.00 | 354.00 | 342.00 | 354.00 | 354.00 | 0.57% | 11,200 |
| Mar 27, 2026 | 362.00 | 362.00 | 350.00 | 352.00 | 352.00 | -2.76% | 11,200 |
| Mar 26, 2026 | 388.00 | 388.00 | 360.00 | 362.00 | 362.00 | -3.21% | 15,900 |
| Mar 25, 2026 | 398.00 | 398.00 | 364.00 | 374.00 | 374.00 | -6.03% | 66,200 |
| Mar 17, 2026 | 400.00 | 404.00 | 350.00 | 398.00 | 398.00 | -2.93% | 62,400 |
| Mar 16, 2026 | 402.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1.99% | 11,700 |
| Mar 13, 2026 | 410.00 | 412.00 | 400.00 | 402.00 | 402.00 | -1.95% | 47,900 |
| Mar 12, 2026 | 430.00 | 440.00 | 406.00 | 410.00 | 410.00 | -5.53% | 17,400 |
| Mar 11, 2026 | 424.00 | 436.00 | 422.00 | 434.00 | 434.00 | 2.36% | 2,000 |
| Mar 10, 2026 | 440.00 | 470.00 | 402.00 | 424.00 | 424.00 | -2.75% | 18,100 |
| Mar 9, 2026 | 500.00 | 510.00 | 406.00 | 436.00 | 436.00 | -3.96% | 241,700 |
| 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 |