Efek Terdaftar

CHAMP RESTO INDONESIA Tbk, PT

Security name
CHAMP RESTO INDONESIA Tbk
Issuer
CHAMP RESTO INDONESIA Tbk, PT
ISIN Code
ID1000166101
Short Code
ENAK
Type
Saham Biasa
Listing Date
08 Februari 2022
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
433,333,400.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
2,166,666,800 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 810 935 810 865 6,870 603,140,000 583
07 Jan 2025 865 865 830 850 1,753 148,356,500 201
08 Jan 2025 850 905 835 880 13,163 1,160,304,000 515
09 Jan 2025 880 880 840 860 910 78,488,500 65
10 Jan 2025 860 880 850 875 746 64,012,500 107
13 Jan 2025 850 900 850 880 9,438 836,606,000 225
14 Jan 2025 860 880 850 875 4,371 381,965,500 87
15 Jan 2025 880 885 850 885 920 80,263,000 42
16 Jan 2025 910 910 875 875 287 25,622,500 51
17 Jan 2025 875 875 805 820 707 57,979,000 78
20 Jan 2025 820 820 800 810 353 28,450,000 57
21 Jan 2025 800 800 750 790 649 50,081,000 67
22 Jan 2025 800 830 790 800 138 11,158,500 69
23 Jan 2025 805 805 765 770 302 23,796,500 49
24 Jan 2025 730 730 615 670 3,611 233,735,500 376
30 Jan 2025 840 840 630 640 5,497 366,184,000 317
31 Jan 2025 680 780 640 720 6,440 459,219,000 539
03 Feb 2025 725 770 660 710 3,040 218,416,500 238
04 Feb 2025 715 715 650 680 6,466 441,714,500 139
05 Feb 2025 690 690 650 660 1,610 106,607,000 128
06 Feb 2025 660 675 625 660 1,407 90,305,000 95
07 Feb 2025 630 660 610 615 1,935 120,450,500 148
10 Feb 2025 610 625 570 580 823 48,715,500 132
11 Feb 2025 580 640 545 565 1,084 61,830,000 193
12 Feb 2025 565 590 520 555 1,327 71,654,500 222
13 Feb 2025 555 555 525 530 782 41,901,000 147
14 Feb 2025 540 555 510 515 2,265 118,799,500 224
17 Feb 2025 515 640 515 610 21,962 1,369,280,000 1,889
18 Feb 2025 620 620 570 585 4,003 234,114,500 438
19 Feb 2025 590 595 550 585 2,702 155,111,500 223
20 Feb 2025 585 610 535 595 5,442 308,976,000 273
21 Feb 2025 590 595 560 595 2,347 133,924,000 194
24 Feb 2025 565 620 565 590 979 57,428,500 106
25 Feb 2025 585 590 550 590 1,074 61,861,500 85
26 Feb 2025 585 585 565 565 256 14,551,500 36
27 Feb 2025 565 620 540 605 1,534 89,653,000 136
28 Feb 2025 605 605 550 600 2,002 117,465,500 87
03 Mar 2025 585 620 580 620 933 56,042,000 90
04 Mar 2025 620 620 580 620 1,287 75,916,500 58
05 Mar 2025 575 630 575 630 692 43,054,000 57
06 Mar 2025 620 630 600 620 802 49,546,500 71
07 Mar 2025 610 650 610 650 815 51,119,500 39
10 Mar 2025 640 705 605 705 1,285 84,373,000 127
11 Mar 2025 700 700 620 655 1,048 67,970,500 115
12 Mar 2025 665 675 625 625 991 64,672,500 80
13 Mar 2025 630 670 630 630 340 21,894,500 64
14 Mar 2025 630 700 610 700 1,106 74,543,500 74
17 Mar 2025 695 695 610 620 1,758 112,059,000 174
18 Mar 2025 630 650 585 650 2,210 137,240,000 154
19 Mar 2025 620 660 600 635 5,852 370,315,500 190
20 Mar 2025 650 655 615 650 2,311 147,566,500 96
21 Mar 2025 645 645 620 640 2,823 178,461,000 80
24 Mar 2025 640 650 595 650 2,979 186,000,000 129
25 Mar 2025 610 640 600 640 3,495 217,110,000 169
26 Mar 2025 640 660 630 660 4,258 275,375,500 97
27 Mar 2025 650 700 640 700 12,691 849,666,500 185
08 Apr 2025 695 695 645 660 3,245 215,484,000 90
09 Apr 2025 670 670 645 655 2,915 191,145,000 56
10 Apr 2025 655 700 650 700 5,425 366,254,500 117
11 Apr 2025 685 700 670 700 4,345 298,880,000 114
14 Apr 2025 700 700 660 660 5,449 372,194,000 136
15 Apr 2025 680 695 665 695 5,507 377,003,500 123
16 Apr 2025 695 695 670 695 4,835 332,902,000 108
17 Apr 2025 690 695 660 695 4,522 310,450,000 82
21 Apr 2025 665 695 665 695 4,042 278,515,500 104
22 Apr 2025 670 690 670 690 4,639 316,166,000 180
23 Apr 2025 685 690 670 690 5,835 398,341,500 78
24 Apr 2025 685 695 675 695 3,506 239,823,000 66
25 Apr 2025 690 725 680 725 17,676 1,244,051,500 226
28 Apr 2025 725 735 710 735 6,975 505,287,000 133
29 Apr 2025 730 750 725 750 7,040 518,053,000 82
30 Apr 2025 745 745 730 745 4,587 340,557,000 70
02 May 2025 740 740 700 740 4,277 312,461,000 95
05 May 2025 725 740 720 740 4,837 353,529,000 110
06 May 2025 735 740 730 740 2,945 216,359,000 39
07 May 2025 735 740 720 740 4,230 310,759,500 121
08 May 2025 735 740 720 740 5,122 374,609,000 107
09 May 2025 735 740 700 740 6,354 462,242,500 192
15 May 2025 735 740 730 740 3,712 273,337,000 73
16 May 2025 735 740 725 740 2,827 208,269,000 54
19 May 2025 735 735 725 735 2,506 183,123,000 68
20 May 2025 730 735 720 735 4,459 325,092,000 63
21 May 2025 730 735 725 730 2,894 211,215,500 59
22 May 2025 725 730 720 730 2,319 167,822,500 69
23 May 2025 720 725 720 725 1,381 99,672,000 21
26 May 2025 725 730 710 730 3,281 237,294,000 76
27 May 2025 725 730 725 730 1,540 111,657,500 21
28 May 2025 730 730 715 730 1,247 90,306,000 27
02 Jun 2025 715 730 700 730 1,698 122,748,500 57
03 Jun 2025 725 725 710 720 3,899 280,725,500 34
04 Jun 2025 715 720 710 720 1,232 87,727,000 36
05 Jun 2025 715 720 710 720 2,300 164,449,000 58
10 Jun 2025 720 720 705 720 2,268 161,529,000 104
11 Jun 2025 705 720 705 720 1,863 132,307,500 43
12 Jun 2025 715 720 710 720 2,461 175,430,500 42
16 Jun 2025 705 720 700 720 2,502 177,282,500 77
17 Jun 2025 705 720 700 720 3,570 254,784,000 108
18 Jun 2025 715 720 710 710 1,941 138,511,000 50
19 Jun 2025 710 710 695 710 2,690 189,573,500 73
20 Jun 2025 700 725 700 715 5,125 367,445,500 80
23 Jun 2025 700 705 695 700 1,490 104,965,000 47
24 Jun 2025 700 705 695 705 1,575 110,243,000 43
25 Jun 2025 690 700 690 700 2,285 159,322,500 64
26 Jun 2025 700 720 690 715 3,018 211,814,500 57
30 Jun 2025 710 720 695 720 5,387 383,380,500 91
01 Jul 2025 715 715 700 700 2,523 179,795,500 61
02 Jul 2025 715 715 705 710 3,900 275,230,000 80
03 Jul 2025 710 720 695 720 3,136 222,788,000 65
04 Jul 2025 710 710 695 700 1,413 98,341,000 56
07 Jul 2025 700 700 680 685 2,286 157,187,000 58
08 Jul 2025 680 700 665 700 2,540 171,996,000 81
09 Jul 2025 695 700 680 700 2,842 197,113,500 97
10 Jul 2025 695 705 685 705 3,556 248,525,500 66
11 Jul 2025 705 705 690 705 2,455 170,812,500 51
15 Jul 2025 705 710 695 710 5,166 365,014,500 92
16 Jul 2025 705 710 695 705 4,103 289,498,000 63
17 Jul 2025 705 715 700 715 4,057 287,838,500 100
18 Jul 2025 720 720 700 700 3,925 279,447,000 86
21 Jul 2025 720 720 700 710 4,144 293,281,500 56
22 Jul 2025 700 715 700 710 2,991 213,130,500 61
23 Jul 2025 715 715 700 715 3,517 248,696,500 77
24 Jul 2025 705 710 700 700 3,631 256,562,000 82
25 Jul 2025 700 710 700 705 1,704 120,471,500 50
28 Jul 2025 710 715 700 715 3,891 276,726,000 62
29 Jul 2025 715 715 710 710 4,538 323,756,500 72
30 Jul 2025 710 715 700 715 3,705 263,630,500 103
31 Jul 2025 710 715 710 715 2,649 188,804,500 61
01 Aug 2025 710 715 695 705 5,538 392,892,000 447
04 Aug 2025 705 705 690 705 5,968 417,305,000 73
05 Aug 2025 705 705 690 705 4,238 297,614,000 45
06 Aug 2025 700 700 690 700 4,486 312,523,000 88
07 Aug 2025 690 700 690 700 5,125 357,100,000 80
08 Aug 2025 700 715 685 715 5,755 405,274,000 73
11 Aug 2025 715 715 690 715 5,239 372,203,000 106
12 Aug 2025 720 720 705 715 5,257 374,642,500 132
13 Aug 2025 715 720 705 720 5,839 416,122,000 107
14 Aug 2025 705 720 705 720 6,031 430,192,000 80
15 Aug 2025 715 720 710 720 7,673 546,967,000 92
19 Aug 2025 715 715 705 715 7,265 517,846,500 77
20 Aug 2025 715 715 700 710 6,613 468,477,000 71
21 Aug 2025 700 715 700 715 7,182 508,467,000 76
22 Aug 2025 705 715 705 715 6,797 481,473,500 78
25 Aug 2025 710 710 695 710 8,222 575,468,500 110
26 Aug 2025 705 710 695 710 8,247 582,028,000 196
27 Aug 2025 710 710 695 710 9,602 675,894,000 124
28 Aug 2025 700 700 690 700 10,712 745,567,500 116
29 Aug 2025 690 700 680 690 10,923 751,155,500 117
01 Sep 2025 680 700 650 700 14,092 945,351,000 155
02 Sep 2025 685 700 685 700 9,312 645,772,000 141
03 Sep 2025 695 705 695 705 8,134 568,525,000 101
04 Sep 2025 700 700 685 700 8,407 578,100,000 94
08 Sep 2025 685 700 685 700 10,211 707,187,500 166
09 Sep 2025 695 700 675 700 9,490 656,589,000 186
10 Sep 2025 700 700 680 700 8,161 569,413,500 103
11 Sep 2025 690 700 690 700 13,015 901,430,500 133
12 Sep 2025 695 705 685 705 15,167 1,047,124,000 166
15 Sep 2025 705 705 695 700 6,860 478,559,000 75
16 Sep 2025 700 700 685 700 5,287 366,407,500 105
17 Sep 2025 700 700 690 700 5,051 350,993,500 61
18 Sep 2025 700 700 690 700 3,128 216,877,500 50
19 Sep 2025 700 700 685 700 3,323 230,342,000 70
22 Sep 2025 695 695 690 695 3,850 267,209,000 76
23 Sep 2025 695 695 680 690 4,532 311,250,000 89
24 Sep 2025 685 685 675 685 3,592 244,782,500 79
25 Sep 2025 675 685 670 675 2,927 197,506,500 67
26 Sep 2025 670 700 655 700 12,183 829,164,000 168
29 Sep 2025 700 700 690 700 7,022 485,841,500 83
30 Dec 2025 605 620 600 600 229 13,941,000 57

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 Oct 2025 12 Nov 2025 Active
Proxy Voting   - 04 Jun 2025 30 Jun 2025 Active
Proxy Voting   - 11 Mar 2025 10 Apr 2025 Active
Voluntary Conversion   - 30 Jan 2025 Active
Voluntary Conversion   - 30 Jan 2025 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 04 Apr 2024 29 Apr 2024 Active
Cash Dividend (1 ENAK : 12 IDR) 21 Jun 2023 23 Jun 2023 10 Jul 2023 Active
Proxy Voting   - 17 May 2023 13 Jun 2023 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online