Efek Terdaftar

CHARNIC CAPITAL Tbk, PT

Security name
CHARNIC CAPITAL Tbk
Issuer
CHARNIC CAPITAL Tbk, PT
ISIN Code
ID1000142706
Short Code
NICK
Type
Saham Biasa
Listing Date
02 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
200,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
651,150,000 (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 615 615 615 615 5 307,500 3
07 Jan 2025 615 615 610 615 6 367,000 5
08 Jan 2025 605 615 580 615 15 906,000 9
09 Jan 2025 0 0 0 0 0 0 0
10 Jan 2025 590 615 590 615 32 1,890,500 8
13 Jan 2025 585 615 575 615 20 1,162,500 10
14 Jan 2025 0 0 0 0 0 0 0
15 Jan 2025 600 615 600 615 2 121,500 2
16 Jan 2025 0 0 0 0 0 0 0
17 Jan 2025 0 0 0 0 0 0 0
20 Jan 2025 610 725 610 675 618 41,949,500 122
21 Jan 2025 675 675 620 670 310 20,119,500 38
22 Jan 2025 605 715 605 705 92 6,496,500 18
23 Jan 2025 705 705 615 665 103 7,121,500 24
24 Jan 2025 700 700 675 675 9 617,500 6
30 Jan 2025 690 700 635 670 77 4,993,000 19
31 Jan 2025 705 710 665 665 59 4,183,000 8
03 Feb 2025 705 705 645 695 1,286 90,332,000 13
04 Feb 2025 650 690 645 650 9 589,000 9
05 Feb 2025 690 690 660 660 65 4,446,500 15
06 Feb 2025 670 700 670 700 2 137,000 2
07 Feb 2025 655 690 650 690 7 463,000 6
10 Feb 2025 645 690 645 690 3 198,000 2
11 Feb 2025 0 0 0 0 0 0 0
12 Feb 2025 0 0 0 0 0 0 0
13 Feb 2025 0 0 0 0 0 0 0
14 Feb 2025 690 690 685 685 9 620,500 3
17 Feb 2025 655 685 635 685 88 5,688,000 27
18 Feb 2025 645 680 645 680 2 132,500 2
19 Feb 2025 660 660 660 660 4 264,000 3
20 Feb 2025 640 685 640 685 26 1,690,500 6
21 Feb 2025 685 685 685 685 1 68,500 1
24 Feb 2025 0 0 0 0 0 0 0
25 Feb 2025 0 0 0 0 0 0 0
26 Feb 2025 705 705 695 695 20,001 1,410,069,500 7
27 Feb 2025 700 700 615 695 25,012 1,750,811,500 14
28 Feb 2025 695 700 650 695 60 4,091,500 20
03 Mar 2025 0 0 0 0 0 0 0
04 Mar 2025 0 0 0 0 0 0 0
05 Mar 2025 690 695 690 695 22 1,528,500 4
06 Mar 2025 695 820 695 800 874 66,312,000 38
07 Mar 2025 815 825 730 745 315 23,643,000 66
10 Mar 2025 730 830 730 770 86 6,599,500 32
11 Mar 2025 770 825 755 820 686 55,401,500 56
12 Mar 2025 850 850 790 820 68 5,614,000 27
13 Mar 2025 820 840 755 840 131 10,550,500 31
14 Mar 2025 810 810 775 775 31 2,428,500 13
17 Mar 2025 785 785 745 780 22 1,656,500 7
18 Mar 2025 780 785 740 785 44 3,363,000 14
19 Mar 2025 755 790 750 790 14 1,059,000 11
20 Mar 2025 790 795 760 795 3 234,500 3
21 Mar 2025 760 795 760 795 7 546,000 6
24 Mar 2025 795 800 795 800 15 1,199,000 4
25 Mar 2025 800 800 800 800 1 80,000 1
26 Mar 2025 760 800 760 800 7 548,500 7
27 Mar 2025 795 800 795 800 2 159,500 2
08 Apr 2025 750 750 740 740 9 667,000 5
09 Apr 2025 750 760 750 760 16 1,201,000 3
10 Apr 2025 0 0 0 0 0 0 0
11 Apr 2025 780 780 665 740 43 3,030,500 21
14 Apr 2025 740 740 690 740 9 645,000 9
15 Apr 2025 735 740 670 740 56 4,022,000 22
16 Apr 2025 720 720 720 720 2 144,000 2
17 Apr 2025 690 735 670 720 38 2,582,000 12
21 Apr 2025 685 710 640 710 16 1,080,500 15
22 Apr 2025 670 705 670 705 7 480,000 7
23 Apr 2025 695 715 675 715 26 1,812,500 7
24 Apr 2025 700 715 700 715 4 282,500 3
25 Apr 2025 715 715 670 710 15 1,037,500 10
28 Apr 2025 675 705 675 705 3 205,500 3
29 Apr 2025 670 705 670 705 34 2,376,500 12
30 Apr 2025 690 710 690 710 49 3,457,000 10
02 May 2025 710 750 700 700 35 2,486,500 17
05 May 2025 695 695 690 695 100 6,949,500 5
06 May 2025 710 710 695 710 15 1,063,000 6
07 May 2025 720 760 710 710 15 1,081,500 12
08 May 2025 705 710 705 705 4 282,500 4
09 May 2025 710 710 710 710 16 1,136,000 4
14 May 2025 685 705 685 700 6 417,500 5
15 May 2025 675 710 665 690 123 8,684,000 29
16 May 2025 690 715 680 715 9 622,000 7
19 May 2025 685 715 685 715 7 491,000 7
20 May 2025 690 710 675 710 26 1,775,000 15
21 May 2025 700 705 700 705 111 7,770,500 3
22 May 2025 710 790 710 765 30 2,268,500 18
23 May 2025 730 730 730 730 1 73,000 1
26 May 2025 715 715 685 715 13 926,500 5
27 May 2025 715 720 715 720 11 787,000 2
28 May 2025 690 780 690 775 27 1,981,000 14
02 Jun 2025 775 775 775 775 22 1,705,000 4
03 Jun 2025 765 775 765 775 4 307,500 3
04 Jun 2025 725 790 725 790 4 305,000 4
05 Jun 2025 795 840 745 840 797 65,024,500 84
10 Jun 2025 840 840 755 800 189 15,454,500 40
11 Jun 2025 795 1,000 790 1,000 5,960 574,230,000 402
12 Jun 2025 1,055 1,200 890 1,050 3,438 350,364,000 404
13 Jun 2025 1,060 1,090 1,000 1,055 311 32,357,500 70
16 Jun 2025 1,055 1,090 1,055 1,070 137 14,678,500 18
17 Jun 2025 1,070 1,085 1,030 1,030 27 2,896,000 15
18 Jun 2025 1,030 1,060 1,000 1,020 136 13,904,000 17
19 Jun 2025 1,070 1,070 995 1,065 48 4,902,000 17
20 Jun 2025 1,020 1,245 1,020 1,200 4,917 603,818,000 37
23 Jun 2025 1,200 1,245 1,145 1,235 146 17,810,500 40
24 Jun 2025 1,135 1,500 1,135 1,450 315 42,041,500 113
26 Jun 2025 1,460 1,810 1,300 1,450 1,047 157,877,500 254
30 Jun 2025 1,455 1,500 1,450 1,470 689 103,283,000 20
01 Jul 2025 1,465 1,500 1,310 1,430 94 13,534,000 36
02 Jul 2025 1,450 1,450 1,230 1,280 210 27,189,500 83
03 Jul 2025 1,220 1,375 1,145 1,295 280 33,740,500 92
04 Jul 2025 1,290 1,290 1,160 1,240 26 3,254,000 23
07 Jul 2025 1,240 1,355 1,190 1,350 89 11,467,000 53
08 Jul 2025 1,355 1,355 1,255 1,320 65 8,380,500 26
09 Jul 2025 1,280 1,325 1,270 1,290 14 1,793,000 12
10 Jul 2025 1,290 1,305 1,220 1,285 54 6,784,500 27
11 Jul 2025 1,280 1,400 1,220 1,290 98 12,828,500 22
15 Jul 2025 1,290 1,290 1,195 1,270 142 17,200,500 39
16 Jul 2025 1,265 1,270 1,210 1,260 28 3,535,000 12
17 Jul 2025 1,260 1,350 1,220 1,310 90 11,287,000 28
18 Jul 2025 1,295 1,300 1,240 1,280 202 25,820,000 17
21 Jul 2025 1,240 1,280 1,150 1,195 147 17,356,000 53
22 Jul 2025 1,195 1,195 1,120 1,180 165 18,812,000 46
23 Jul 2025 1,180 1,180 1,100 1,100 169 18,990,500 45
24 Jul 2025 1,100 1,375 1,100 1,375 3,850 512,320,500 542
25 Jul 2025 1,480 1,685 1,375 1,560 11,956 1,823,086,000 968
28 Jul 2025 1,585 1,950 1,365 1,560 12,841 2,140,636,000 891
29 Jul 2025 1,590 1,590 1,415 1,460 3,703 550,705,000 158
30 Jul 2025 1,475 1,475 1,400 1,420 4,495 655,044,000 97
31 Jul 2025 1,420 1,540 1,380 1,450 7,649 1,108,579,000 128
01 Aug 2025 1,515 1,600 1,445 1,445 655 98,661,000 118
04 Aug 2025 1,455 1,455 1,350 1,365 117 16,238,500 28
05 Aug 2025 1,335 1,335 1,210 1,250 653 84,165,500 86
06 Aug 2025 1,300 1,555 1,295 1,430 4,000 589,671,500 810
07 Aug 2025 1,430 1,430 1,320 1,355 512 69,294,500 118
08 Aug 2025 1,310 1,315 1,295 1,300 160 20,871,000 34
11 Aug 2025 1,300 1,300 1,250 1,275 230 29,043,000 35
12 Aug 2025 1,320 1,330 1,255 1,325 113 14,851,000 37
13 Aug 2025 1,325 1,325 1,260 1,320 566 72,104,500 83
14 Aug 2025 1,325 1,325 1,270 1,300 316 40,854,500 44
15 Aug 2025 1,300 1,300 1,275 1,290 26 3,328,500 9
19 Aug 2025 1,290 1,290 1,200 1,240 285 35,746,500 46
20 Aug 2025 1,240 1,400 1,200 1,245 264 32,804,000 55
21 Aug 2025 1,280 1,445 1,200 1,295 982 129,831,000 151
22 Aug 2025 1,295 1,295 1,270 1,290 90 11,559,000 24
25 Aug 2025 1,290 1,330 1,265 1,300 125 16,180,500 36
26 Aug 2025 1,300 1,330 1,300 1,300 82 10,681,000 21
27 Aug 2025 1,300 1,345 1,275 1,300 181 23,964,500 42
28 Aug 2025 1,305 1,530 1,305 1,365 1,211 173,969,000 299
29 Aug 2025 1,415 1,415 1,370 1,405 317 43,669,500 48
01 Sep 2025 1,405 1,405 1,380 1,405 87 12,168,500 23
02 Sep 2025 1,405 1,405 1,345 1,405 48 6,631,500 29
03 Sep 2025 1,350 1,400 1,350 1,390 284 39,275,000 33
04 Sep 2025 1,390 1,405 1,375 1,375 124 17,374,500 17
08 Sep 2025 1,360 1,435 1,325 1,430 72 9,969,000 26
09 Sep 2025 1,445 1,445 1,320 1,320 87 11,669,000 22
10 Sep 2025 1,320 1,415 1,295 1,350 148 19,618,500 24
11 Sep 2025 1,405 1,410 1,350 1,405 16 2,246,000 9
12 Sep 2025 1,360 1,360 1,350 1,350 44 5,941,500 8
15 Sep 2025 1,360 1,365 1,200 1,300 207 26,630,500 77
16 Sep 2025 1,225 1,360 1,225 1,350 150 18,882,500 64
17 Sep 2025 1,330 1,355 1,240 1,340 161 21,187,500 37
18 Sep 2025 1,350 1,655 1,300 1,375 124,007 19,386,944,000 720
19 Sep 2025 1,395 1,600 1,380 1,410 12,532 1,962,831,500 215
22 Sep 2025 1,415 1,445 1,345 1,380 228 31,387,500 93
23 Sep 2025 1,380 1,380 1,275 1,300 1,875 244,091,000 115
24 Sep 2025 1,300 1,305 1,110 1,180 42,284 5,304,966,500 345
25 Sep 2025 1,190 1,230 1,170 1,175 35,118 4,196,349,500 83
26 Sep 2025 1,190 1,230 1,100 1,215 686 79,438,500 96
29 Sep 2025 1,170 1,270 1,130 1,185 223 26,315,000 68
30 Dec 2025 1,270 1,435 1,200 1,220 1,532 204,420,500 311

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 Feb 2025 17 Mar 2025 Active
Proxy Voting   - 29 Feb 2024 25 Mar 2024 Active
Proxy Voting   - 10 Apr 2023 03 May 2023 Active
Proxy Voting   - 19 Apr 2022 12 May 2022 Active
Proxy Voting   - 14 Apr 2021 07 May 2021 Active
Proxy Voting   - 19 May 2020 16 Jun 2020 Active
Proxy Voting   - 08 Apr 2020 04 May 2020 Cancelled
Proxy Voting   - 18 Mar 2019 10 Apr 2019 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online