PT Charnic Capital Tbk (IDX:NICK)
Indonesia
· Delayed Price · Currency is IDR 1,200.00
-20.00 (-1.64%)
Apr 29, 2026, 9:14 AM WIB
PT Charnic Capital Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,220.00 | 1,245.00 | 1,185.00 | 1,220.00 | 1,220.00 | 3.39% | 6,400 |
| Apr 27, 2026 | 1,225.00 | 1,245.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.67% | 3,900 |
| Apr 24, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 200 |
| Apr 23, 2026 | 1,220.00 | 1,225.00 | 1,195.00 | 1,225.00 | 1,225.00 | 0.82% | 3,000 |
| Apr 22, 2026 | 1,255.00 | 1,255.00 | 1,210.00 | 1,215.00 | 1,215.00 | -3.57% | 1,300 |
| Apr 21, 2026 | 1,260.00 | 1,265.00 | 1,200.00 | 1,260.00 | 1,260.00 | - | 18,300 |
| Apr 20, 2026 | 1,260.00 | 1,305.00 | 1,235.00 | 1,260.00 | 1,260.00 | - | 5,000 |
| Apr 17, 2026 | 1,310.00 | 1,310.00 | 1,260.00 | 1,260.00 | 1,260.00 | -4.55% | 36,000 |
| Apr 16, 2026 | 1,315.00 | 1,410.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.58% | 12,000 |
| Apr 15, 2026 | 1,330.00 | 1,360.00 | 1,305.00 | 1,355.00 | 1,355.00 | 1.88% | 5,000 |
| Apr 14, 2026 | 1,310.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | -0.75% | 2,900 |
| Apr 13, 2026 | 1,405.00 | 1,410.00 | 1,310.00 | 1,340.00 | 1,340.00 | -2.55% | 24,500 |
| Apr 10, 2026 | 1,410.00 | 1,430.00 | 1,360.00 | 1,375.00 | 1,375.00 | -2.14% | 20,800 |
| Apr 9, 2026 | 1,300.00 | 1,445.00 | 1,250.00 | 1,405.00 | 1,405.00 | 8.08% | 177,200 |
| Apr 8, 2026 | 1,120.00 | 1,375.00 | 1,120.00 | 1,300.00 | 1,300.00 | 16.07% | 133,200 |
| Apr 7, 2026 | 1,150.00 | 1,155.00 | 1,080.00 | 1,120.00 | 1,120.00 | -2.61% | 11,900 |
| Apr 6, 2026 | 1,150.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 300 |
| Apr 2, 2026 | 1,190.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.36% | 22,900 |
| Apr 1, 2026 | 1,175.00 | 1,215.00 | 1,175.00 | 1,190.00 | 1,190.00 | -3.25% | 13,000 |
| Mar 31, 2026 | 1,170.00 | 1,235.00 | 1,170.00 | 1,230.00 | 1,230.00 | 4.24% | 7,500 |
| Mar 30, 2026 | 1,230.00 | 1,230.00 | 1,165.00 | 1,180.00 | 1,180.00 | -4.07% | 8,000 |
| Mar 27, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 1,000 |
| Mar 26, 2026 | 1,180.00 | 1,285.00 | 1,180.00 | 1,230.00 | 1,230.00 | 7.42% | 15,800 |
| Mar 25, 2026 | 1,140.00 | 1,210.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.44% | 10,500 |
| Mar 17, 2026 | 1,085.00 | 1,230.00 | 1,065.00 | 1,140.00 | 1,140.00 | 1.33% | 17,100 |
| Mar 16, 2026 | 1,060.00 | 1,125.00 | 1,055.00 | 1,125.00 | 1,125.00 | 4.17% | 11,800 |
| Mar 13, 2026 | 1,155.00 | 1,155.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.00% | 7,200 |
| Mar 12, 2026 | 1,235.00 | 1,235.00 | 1,080.00 | 1,125.00 | 1,125.00 | -8.91% | 38,800 |
| Mar 11, 2026 | 1,095.00 | 1,300.00 | 1,095.00 | 1,235.00 | 1,235.00 | 15.96% | 82,600 |
| Mar 10, 2026 | 1,090.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.47% | 9,800 |
| Mar 9, 2026 | 1,125.00 | 1,125.00 | 1,055.00 | 1,060.00 | 1,060.00 | -5.78% | 9,100 |
| Mar 6, 2026 | 1,130.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.90% | 9,500 |
| Mar 5, 2026 | 1,110.00 | 1,255.00 | 1,105.00 | 1,115.00 | 1,115.00 | -3.04% | 11,900 |
| Mar 4, 2026 | 1,180.00 | 1,180.00 | 1,135.00 | 1,150.00 | 1,150.00 | -2.54% | 16,200 |
| Mar 3, 2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | 24,300 |
| Mar 2, 2026 | 1,220.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.40% | 11,100 |
| Feb 27, 2026 | 1,230.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1.63% | 7,100 |
| Feb 26, 2026 | 1,235.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.40% | 28,700 |
| Feb 25, 2026 | 1,285.00 | 1,290.00 | 1,220.00 | 1,235.00 | 1,235.00 | -3.89% | 31,200 |
| Feb 24, 2026 | 1,315.00 | 1,340.00 | 1,240.00 | 1,285.00 | 1,285.00 | -1.91% | 76,000 |
| Feb 23, 2026 | 1,280.00 | 1,350.00 | 1,225.00 | 1,310.00 | 1,310.00 | 2.34% | 96,500 |
| Feb 20, 2026 | 1,340.00 | 1,400.00 | 1,265.00 | 1,280.00 | 1,280.00 | -3.40% | 411,400 |
| Feb 19, 2026 | 1,255.00 | 1,500.00 | 1,255.00 | 1,325.00 | 1,325.00 | 9.05% | 738,200 |
| Feb 18, 2026 | 1,190.00 | 1,225.00 | 1,165.00 | 1,215.00 | 1,215.00 | 2.10% | 48,700 |
| Feb 13, 2026 | 1,205.00 | 1,205.00 | 1,165.00 | 1,190.00 | 1,190.00 | -1.24% | 41,500 |
| Feb 12, 2026 | 1,250.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | -3.60% | 11,100 |
| Feb 11, 2026 | 1,235.00 | 1,250.00 | 1,185.00 | 1,250.00 | 1,250.00 | 5.49% | 34,900 |
| Feb 10, 2026 | 1,205.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 12,800 |
| Feb 9, 2026 | 1,205.00 | 1,295.00 | 1,180.00 | 1,195.00 | 1,195.00 | -0.42% | 46,200 |
| Feb 6, 2026 | 1,210.00 | 1,250.00 | 1,195.00 | 1,200.00 | 1,200.00 | -3.61% | 87,900 |
| Feb 5, 2026 | 1,305.00 | 1,305.00 | 1,210.00 | 1,245.00 | 1,245.00 | -3.86% | 96,100 |
| Feb 4, 2026 | 1,465.00 | 1,600.00 | 1,270.00 | 1,295.00 | 1,295.00 | -11.60% | 582,000 |
| Feb 3, 2026 | 1,410.00 | 1,550.00 | 1,250.00 | 1,465.00 | 1,465.00 | 3.53% | 519,900 |
| Feb 2, 2026 | 1,270.00 | 1,600.00 | 1,160.00 | 1,415.00 | 1,415.00 | 10.55% | 528,200 |
| Jan 30, 2026 | 1,400.00 | 1,500.00 | 1,195.00 | 1,280.00 | 1,280.00 | -8.57% | 893,100 |
| Jan 29, 2026 | 1,390.00 | 1,500.00 | 1,250.00 | 1,400.00 | 1,400.00 | 0.72% | 432,400 |
| Jan 28, 2026 | 1,210.00 | 1,400.00 | 1,200.00 | 1,390.00 | 1,390.00 | 12.55% | 496,900 |
| Jan 27, 2026 | 1,180.00 | 1,400.00 | 1,160.00 | 1,235.00 | 1,235.00 | 4.22% | 96,400 |
| Jan 26, 2026 | 1,250.00 | 1,250.00 | 1,165.00 | 1,185.00 | 1,185.00 | -5.95% | 101,300 |
| Jan 23, 2026 | 1,260.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,260.00 | - | 5,900 |
| Jan 22, 2026 | 1,290.00 | 1,310.00 | 1,250.00 | 1,260.00 | 1,260.00 | -2.33% | 11,500 |
| Jan 21, 2026 | 1,290.00 | 1,315.00 | 1,240.00 | 1,290.00 | 1,290.00 | - | 19,300 |
| Jan 20, 2026 | 1,350.00 | 1,365.00 | 1,240.00 | 1,290.00 | 1,290.00 | -4.44% | 38,800 |
| Jan 19, 2026 | 1,310.00 | 1,360.00 | 1,215.00 | 1,350.00 | 1,350.00 | 1.12% | 118,300 |
| Jan 15, 2026 | 1,420.00 | 1,420.00 | 1,305.00 | 1,335.00 | 1,335.00 | -3.26% | 99,100 |
| Jan 14, 2026 | 1,515.00 | 1,515.00 | 1,290.00 | 1,380.00 | 1,380.00 | -8.91% | 433,400 |
| Jan 13, 2026 | 1,500.00 | 1,515.00 | 1,400.00 | 1,515.00 | 1,515.00 | 24.69% | 656,300 |
| Jan 12, 2026 | 1,365.00 | 1,365.00 | 1,205.00 | 1,215.00 | 1,215.00 | -10.99% | 46,200 |
| Jan 9, 2026 | 1,220.00 | 1,395.00 | 1,220.00 | 1,365.00 | 1,365.00 | 11.89% | 46,000 |
| Jan 8, 2026 | 1,295.00 | 1,295.00 | 1,200.00 | 1,220.00 | 1,220.00 | -5.79% | 9,900 |
| Jan 7, 2026 | 1,315.00 | 1,315.00 | 1,225.00 | 1,295.00 | 1,295.00 | -1.89% | 11,400 |
| Jan 6, 2026 | 1,240.00 | 1,320.00 | 1,200.00 | 1,320.00 | 1,320.00 | 7.32% | 12,600 |
| Jan 5, 2026 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 2.50% | 8,300 |
| Jan 2, 2026 | 1,220.00 | 1,225.00 | 1,180.00 | 1,200.00 | 1,200.00 | -1.64% | 14,700 |
| Dec 30, 2025 | 1,270.00 | 1,435.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.67% | 153,200 |
| Dec 29, 2025 | 1,235.00 | 1,235.00 | 1,190.00 | 1,200.00 | 1,200.00 | -2.83% | 42,400 |
| Dec 24, 2025 | 1,255.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,235.00 | - | 4,200 |
| Dec 23, 2025 | 1,350.00 | 1,350.00 | 1,235.00 | 1,235.00 | 1,235.00 | -8.86% | 40,300 |
| Dec 22, 2025 | 1,175.00 | 1,395.00 | 1,170.00 | 1,355.00 | 1,355.00 | 13.39% | 136,000 |
| Dec 19, 2025 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.42% | 200 |
| Dec 18, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.42% | 800 |
| Dec 17, 2025 | 1,195.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | 2,400 |
| Dec 16, 2025 | 1,195.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,195.00 | - | 3,000 |
| Dec 15, 2025 | 1,230.00 | 1,230.00 | 1,165.00 | 1,195.00 | 1,195.00 | -2.85% | 7,500 |
| Dec 12, 2025 | 1,320.00 | 1,320.00 | 1,155.00 | 1,230.00 | 1,230.00 | -4.65% | 117,400 |
| Dec 11, 2025 | 1,225.00 | 1,440.00 | 1,165.00 | 1,290.00 | 1,290.00 | 5.31% | 105,500 |
| Dec 10, 2025 | 1,250.00 | 1,305.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.41% | 8,200 |
| Dec 9, 2025 | 1,270.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,220.00 | -3.94% | 5,500 |
| Dec 8, 2025 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.79% | 600 |
| Dec 5, 2025 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,260.00 | -0.79% | 1,500 |
| Dec 4, 2025 | 1,280.00 | 1,280.00 | 1,210.00 | 1,270.00 | 1,270.00 | 3.25% | 3,100 |
| Dec 3, 2025 | 1,230.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 6,800 |
| Dec 2, 2025 | 1,230.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | -2.38% | 17,600 |
| Dec 1, 2025 | 1,325.00 | 1,325.00 | 1,225.00 | 1,260.00 | 1,260.00 | -4.91% | 5,200 |
| Nov 28, 2025 | 1,235.00 | 1,335.00 | 1,235.00 | 1,325.00 | 1,325.00 | 7.29% | 8,000 |
| Nov 27, 2025 | 1,315.00 | 1,325.00 | 1,205.00 | 1,235.00 | 1,235.00 | -3.14% | 3,900 |
| Nov 26, 2025 | 1,365.00 | 1,365.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.67% | 5,000 |
| Nov 25, 2025 | 1,400.00 | 1,400.00 | 1,300.00 | 1,310.00 | 1,310.00 | -3.32% | 6,700 |
| Nov 24, 2025 | 1,325.00 | 1,435.00 | 1,260.00 | 1,355.00 | 1,355.00 | 9.72% | 69,400 |
| Nov 21, 2025 | 1,205.00 | 1,370.00 | 1,170.00 | 1,235.00 | 1,235.00 | 2.49% | 25,500 |