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
07 Jun 2022 0 482 452 452 1,114 50,871,400 167
09 Jun 2022 0 470 434 470 817 37,017,200 104
10 Jun 2022 0 470 444 470 473 21,567,600 54
13 Jun 2022 0 466 438 438 2,112 93,922,000 156
14 Jun 2022 0 460 438 448 759 34,083,800 137
16 Jun 2022 0 464 418 464 1,762 74,598,400 55
17 Jun 2022 0 486 436 464 1,764 80,042,800 240
21 Jun 2022 0 478 438 468 886 40,430,600 129
22 Jun 2022 0 476 440 464 1,335 61,252,000 252
23 Jun 2022 0 545 440 535 1,876 88,048,000 219
24 Jun 2022 0 540 498 498 2,062 106,150,100 236
27 Jun 2022 0 498 464 464 1,851 86,271,200 245
28 Jun 2022 0 474 450 458 1,485 68,071,200 324
29 Jun 2022 0 472 450 470 2,144 97,759,200 219
30 Jun 2022 0 470 456 468 128 5,943,800 32
01 Jul 2022 0 468 450 460 494 22,593,400 163
04 Jul 2022 0 500 448 462 1,166 53,507,600 283
06 Jul 2022 0 470 442 456 761 34,337,600 280
12 Jul 2022 0 452 422 446 2,079 91,022,600 262
14 Jul 2022 0 472 444 448 624 27,964,000 178
15 Jul 2022 0 458 418 434 3,589 155,561,400 243
18 Jul 2022 0 440 412 438 1,845 78,280,200 192
19 Jul 2022 0 460 408 432 4,170 177,202,600 181
20 Jul 2022 0 432 412 432 2,671 113,301,800 177
21 Jul 2022 0 476 430 440 1,091 48,192,600 195
26 Jul 2022 0 450 434 444 1,221 53,924,000 144
01 Aug 2022 0 494 430 450 1,984 89,358,600 295
03 Aug 2022 0 480 432 442 2,739 121,394,000 356
08 Aug 2022 0 450 432 440 989 43,490,200 152
10 Aug 2022 0 440 420 434 851 36,436,200 67
11 Aug 2022 0 446 420 440 1,325 57,143,000 135
15 Aug 2022 0 450 426 436 3,253 142,025,200 176
16 Aug 2022 0 446 406 424 6,971 294,932,000 314
18 Aug 2022 0 426 396 396 6,381 258,042,800 320
19 Aug 2022 0 400 380 392 2,715 107,011,600 135
22 Aug 2022 0 404 388 400 313 12,470,000 52
23 Aug 2022 0 404 390 400 179 7,127,400 20
24 Aug 2022 0 440 388 438 3,676 150,141,400 232
25 Aug 2022 0 440 408 408 3,675 150,518,200 134
26 Aug 2022 0 428 382 420 4,879 198,202,000 535
29 Aug 2022 0 420 392 396 2,876 113,214,400 189
30 Aug 2022 0 398 370 378 5,914 225,516,800 485
31 Aug 2022 0 384 352 364 4,093 146,048,000 248
01 Sep 2022 0 380 350 376 1,437 52,385,800 207
02 Sep 2022 0 376 360 370 466 17,125,000 76
05 Sep 2022 0 378 354 364 1,212 44,073,200 276
06 Sep 2022 0 372 360 360 107 3,867,600 29
07 Sep 2022 0 376 356 368 1,506 55,364,200 233
08 Sep 2022 0 370 350 364 2,016 72,796,600 230
09 Sep 2022 0 388 340 340 17,809 615,682,800 397
12 Sep 2022 0 350 320 344 1,685 56,958,400 136
14 Sep 2022 0 370 346 360 3,092 109,447,400 315
15 Sep 2022 0 362 342 360 31,676 1,139,114,600 292
16 Sep 2022 0 388 360 382 6,943 257,255,200 606
26 Sep 2022 0 440 398 424 1,628 68,422,800 297
28 Sep 2022 0 446 420 446 4,969 212,911,200 353
29 Sep 2022 0 444 416 440 19,675 849,404,400 331
30 Sep 2022 0 450 428 442 12,964 567,765,400 158
04 Oct 2022 0 434 410 428 1,931 81,937,000 401
05 Oct 2022 0 474 414 430 3,691 157,903,400 541
07 Oct 2022 0 434 400 426 3,613 147,864,400 349
10 Oct 2022 0 428 398 428 2,576 105,529,600 242
11 Oct 2022 0 428 400 400 4,062 163,708,800 189
12 Oct 2022 0 428 372 416 4,103 161,989,400 333
14 Oct 2022 0 430 388 424 2,498 101,518,000 176
17 Oct 2022 0 428 396 428 3,636 149,049,400 303
18 Oct 2022 0 428 410 426 810 34,214,800 328
19 Oct 2022 0 426 398 420 3,024 124,084,600 270
20 Oct 2022 0 420 394 420 2,911 119,330,600 285
21 Oct 2022 0 418 392 392 3,269 128,866,600 152
24 Oct 2022 0 392 370 392 1,090 42,016,000 84
25 Oct 2022 0 402 374 400 1,314 51,243,600 124
27 Oct 2022 0 430 392 408 473 19,269,400 68
28 Oct 2022 0 430 394 430 2,585 106,161,200 257
01 Nov 2022 0 410 388 402 829 33,182,800 79
02 Nov 2022 0 414 404 410 425 17,438,200 36
03 Nov 2022 0 420 402 420 84 3,479,800 24
08 Nov 2022 0 412 392 404 973 39,130,400 266
09 Nov 2022 0 404 376 380 3,445 130,907,800 282
10 Nov 2022 0 380 354 370 3,505 125,382,800 153
14 Nov 2022 0 350 328 328 3,295 108,711,000 170
15 Nov 2022 0 348 306 310 141,846 4,475,319,200 322
16 Nov 2022 0 318 290 290 43,525 1,265,375,800 271
17 Nov 2022 0 300 270 270 84,966 2,317,285,800 317
18 Nov 2022 0 264 252 252 9,780 246,778,400 135
21 Nov 2022 0 252 236 240 18,056 431,651,000 274
22 Nov 2022 0 290 224 224 117,865 2,935,151,600 1,726
23 Nov 2022 0 236 210 228 24,357 525,158,400 701
24 Nov 2022 0 240 220 234 6,982 158,568,200 270
25 Nov 2022 0 250 224 236 5,997 138,210,800 236
29 Nov 2022 0 234 224 232 5,862 134,039,600 222
30 Nov 2022 0 236 222 230 5,827 131,532,200 193
01 Dec 2022 0 230 214 214 8,594 186,170,600 184
02 Dec 2022 0 212 200 200 5,243 105,969,200 137
05 Dec 2022 0 220 186 218 9,929 190,420,600 211
06 Dec 2022 0 220 204 210 4,457 92,754,000 153
07 Dec 2022 0 212 196 208 2,804 55,935,400 121
12 Dec 2022 0 191 180 184 1,659 30,107,300 51
13 Dec 2022 0 188 173 178 770 13,798,000 90
14 Dec 2022 0 179 173 174 1,163 20,300,600 112
15 Dec 2022 0 190 174 176 905 16,209,800 101
16 Dec 2022 0 179 174 174 762 13,426,800 76
19 Dec 2022 0 180 175 175 272 4,791,900 41
20 Dec 2022 0 182 176 179 1,195 21,630,300 64
22 Dec 2022 0 184 177 183 263 4,720,200 71
23 Dec 2022 0 187 183 184 698 12,785,300 35
28 Dec 2022 0 183 180 180 68 1,235,300 8
29 Dec 2022 0 182 176 176 421 7,477,600 27
30 Dec 2022 0 181 176 177 170 3,025,100 28
03 Jan 2023 0 181 173 181 295 5,287,400 30
05 Jan 2023 0 180 175 179 369 6,545,400 26
06 Jan 2023 0 179 167 167 4,569 77,251,300 95
09 Jan 2023 0 167 157 157 524 8,593,600 35
10 Jan 2023 0 161 156 157 1,221 19,133,900 38
11 Jan 2023 0 157 149 149 1,855 28,506,600 49
12 Jan 2023 0 160 147 155 92 1,424,300 24
16 Jan 2023 0 169 158 158 411 6,572,400 58
17 Jan 2023 0 162 151 160 415 6,494,100 63
18 Jan 2023 0 162 152 161 1,912 30,200,500 54
19 Jan 2023 0 177 153 168 2,325 36,675,800 81
20 Jan 2023 0 168 162 164 195 3,218,200 30
24 Jan 2023 0 174 158 169 121 2,014,300 29
25 Jan 2023 0 169 158 161 552 8,803,200 42
26 Jan 2023 0 163 155 158 5,195 81,695,600 308
27 Jan 2023 0 183 158 169 1,956 32,022,500 105
30 Jan 2023 0 179 164 170 131 2,249,600 42
31 Jan 2023 0 190 170 180 1,887 34,466,800 171
01 Feb 2023 0 234 183 218 22,951 499,499,000 1,182
02 Feb 2023 0 222 204 204 3,313 69,675,200 235
03 Feb 2023 0 208 190 192 1,240 24,384,100 145
06 Feb 2023 0 216 193 202 3,283 66,255,400 262
07 Feb 2023 0 208 197 200 685 13,737,900 89
09 Feb 2023 0 198 185 185 1,911 35,719,300 111
10 Feb 2023 0 185 173 175 1,454 25,455,300 106
13 Feb 2023 0 189 173 178 6,416 112,496,100 76
14 Feb 2023 0 180 175 175 917 16,160,900 41
17 Feb 2023 0 199 177 181 2,431 44,973,800 208
20 Feb 2023 0 195 181 184 2,051 38,638,900 201
21 Feb 2023 0 192 176 184 567 10,444,400 95
22 Feb 2023 0 184 175 180 1,222 22,032,400 59
23 Feb 2023 0 185 175 184 1,227 22,535,800 40
24 Feb 2023 0 184 177 181 2,031 36,516,100 120
27 Feb 2023 0 184 177 182 270 4,895,800 216
01 Mar 2023 0 200 176 181 1,490 27,014,100 115
02 Mar 2023 0 185 177 185 412 7,389,400 54
03 Mar 2023 0 186 174 176 290 5,176,400 48
06 Mar 2023 0 181 170 179 41 718,500 12
07 Mar 2023 0 194 175 180 1,592 28,441,500 60
08 Mar 2023 0 190 175 181 912 16,508,700 41
09 Mar 2023 0 185 176 176 811 14,317,400 36
10 Mar 2023 0 180 174 178 189 3,335,100 25
13 Mar 2023 0 178 166 172 979 16,493,000 50
14 Mar 2023 0 180 166 172 109 1,846,000 20
16 Mar 2023 0 174 164 170 316 5,217,000 29
17 Mar 2023 0 170 164 164 1,932 31,791,500 29
21 Mar 2023 0 171 160 166 1,274 20,531,500 51
24 Mar 2023 0 170 160 168 2,360 38,091,800 107
28 Mar 2023 0 164 155 155 1,696 26,547,300 57
29 Mar 2023 0 159 155 158 1,132 17,834,100 49
30 Mar 2023 0 161 158 161 975 15,519,300 23
31 Mar 2023 0 175 156 165 520 8,390,700 47
04 Apr 2023 0 164 156 156 674 10,558,500 24
05 Apr 2023 0 171 155 163 289 4,631,600 54
06 Apr 2023 0 162 155 155 688 10,669,200 20
10 Apr 2023 0 168 153 158 518 8,012,100 44
11 Apr 2023 0 158 150 156 236 3,657,000 23
12 Apr 2023 0 158 152 157 54 837,100 20
14 Apr 2023 0 154 150 154 261 3,927,100 17
18 Apr 2023 0 154 148 153 219 3,264,500 14
26 Apr 2023 0 157 150 157 301 4,579,700 21
28 Apr 2023 0 171 158 158 668 10,896,400 52
03 May 2023 0 170 157 162 1,188 18,761,600 78
05 May 2023 0 169 156 158 97 1,554,400 8
10 May 2023 0 163 156 163 150 2,397,200 20
11 May 2023 0 169 158 163 68 1,112,600 17
12 May 2023 0 165 156 163 506 8,286,500 13
16 May 2023 0 167 161 167 64 1,057,600 15
17 May 2023 0 208 162 167 2,663 45,290,300 122
19 May 2023 0 198 162 174 5,342 94,450,700 283
22 May 2023 0 182 174 176 387 6,878,900 32
25 May 2023 0 182 175 179 542 9,519,200 22
30 May 2023 0 190 180 182 1,484 27,096,600 43

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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