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 25 Jan 2022
100.00% Scripless = 651,150,000.000
Local Percentage
87.35%
Foreign Percentage
12.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Feb 2021 0 294 264 266 128 3,410,600 15
04 Mar 2021 0 306 288 302 19 550,400 3
10 Mar 2021 0 292 278 286 19 531,400 8
17 Mar 2021 0 280 264 280 13 347,800 5
18 Mar 2021 0 292 266 284 15 426,800 6
01 Apr 2021 0 278 262 278 21 571,400 8
06 Apr 2021 0 282 264 264 14 371,400 7
12 Apr 2021 0 280 278 278 3 83,600 3
29 Apr 2021 0 286 266 266 3,683 97,969,800 30
30 Apr 2021 0 286 260 266 301 7,919,800 19
03 May 2021 0 286 260 270 26 687,000 9
05 May 2021 0 276 240 268 20,421 510,948,400 40
24 May 2021 0 280 242 264 49 1,239,200 15
27 May 2021 0 270 260 260 6 157,800 3
07 Jun 2021 0 296 260 290 694 19,416,400 28
08 Jun 2021 0 336 290 328 28,639 927,017,400 122
09 Jun 2021 0 334 306 320 30,103 991,891,000 88
10 Jun 2021 0 340 306 322 24,560 809,724,200 68
11 Jun 2021 0 334 304 314 30,016 930,502,600 17
14 Jun 2021 0 330 300 312 21,013 643,004,600 25
15 Jun 2021 0 320 294 294 25,033 750,985,600 40
16 Jun 2021 0 314 300 312 29,812 897,609,200 47
17 Jun 2021 0 332 312 312 110 3,436,000 9
18 Jun 2021 0 312 292 312 6 179,200 3
08 Jul 2021 0 316 290 290 100 3,137,000 12
09 Jul 2021 0 310 270 284 585 15,891,000 25
19 Jul 2021 0 300 278 282 14,444 432,751,800 37
22 Jul 2021 0 328 270 300 20,219 639,335,600 86
23 Jul 2021 0 322 280 300 15,667 493,619,600 58
26 Jul 2021 0 330 286 308 17,635 577,528,200 62
28 Jul 2021 0 382 292 340 29,762 958,909,000 455
29 Jul 2021 0 416 350 370 11,510 440,618,200 483
30 Jul 2021 0 462 370 462 24,761 1,082,489,600 1,059
02 Aug 2021 0 530 430 440 15,947 742,164,900 635
03 Aug 2021 0 460 410 410 2,174 90,590,400 178
05 Aug 2021 0 402 356 372 2,139 79,706,200 96
09 Aug 2021 0 396 356 382 15,912 575,139,800 33
10 Aug 2021 0 402 360 386 21,035 758,036,000 38
12 Aug 2021 0 450 388 446 10,806 435,766,200 257
13 Aug 2021 0 470 430 438 2,001 88,768,600 131
18 Aug 2021 0 446 422 422 314 13,511,400 35
19 Aug 2021 0 448 420 438 9,290 415,740,200 38
20 Aug 2021 0 498 418 440 10,445 517,446,800 56
23 Aug 2021 0 460 410 418 272 11,312,800 21
24 Aug 2021 0 438 400 410 16,315 652,974,200 26
25 Aug 2021 0 430 398 414 11,722 469,838,200 35
26 Aug 2021 0 498 400 426 14,261 701,030,800 148
27 Aug 2021 0 498 426 440 10,960 541,124,400 113
30 Aug 2021 0 550 446 478 11,561 606,122,100 383
31 Aug 2021 0 555 486 500 9,493 510,584,300 261
01 Sep 2021 0 550 492 515 5,559 300,392,100 121
03 Sep 2021 0 515 500 515 567 28,665,000 25
06 Sep 2021 0 535 515 530 269 14,243,000 35
07 Sep 2021 0 530 525 530 110 5,816,000 14
08 Sep 2021 0 535 500 530 335 16,783,000 10
13 Sep 2021 0 650 520 580 3,907 242,461,000 291
14 Sep 2021 0 615 540 555 951 52,760,500 88
15 Sep 2021 0 580 525 560 251 13,333,000 33
16 Sep 2021 0 610 525 545 36 1,918,500 15
17 Sep 2021 0 545 510 545 181 9,544,500 22
20 Sep 2021 0 560 510 520 181 9,306,000 15
21 Sep 2021 0 550 515 540 107 5,575,000 10
23 Sep 2021 0 540 505 530 264 13,464,000 28
24 Sep 2021 0 560 500 525 194 9,780,500 20
30 Sep 2021 0 500 474 496 29 1,436,000 10
01 Oct 2021 0 498 498 498 22 1,095,600 5
05 Oct 2021 0 498 464 480 124 5,961,200 24
07 Oct 2021 0 476 426 432 18,057 776,492,800 22
08 Oct 2021 0 458 418 458 14,748 634,179,200 21
12 Oct 2021 0 490 430 438 27,308 1,176,626,400 142
15 Oct 2021 0 454 410 434 20,114 825,034,400 42
21 Oct 2021 0 440 420 424 60 2,596,000 20
22 Oct 2021 0 440 424 430 39 1,683,800 14
25 Oct 2021 0 434 400 406 25,262 1,010,787,400 28
26 Oct 2021 0 434 398 418 46,489 1,860,438,800 93
28 Oct 2021 0 416 390 414 30,539 1,192,210,400 28
29 Oct 2021 0 434 394 418 30,237 1,191,661,800 33
01 Nov 2021 0 426 400 418 33,334 1,337,340,200 71
02 Nov 2021 0 444 406 434 33,737 1,378,633,800 133
03 Nov 2021 0 438 422 436 709 30,434,200 71
04 Nov 2021 0 446 430 444 426 18,666,200 26
05 Nov 2021 0 505 430 468 1,194 53,947,100 124
08 Nov 2021 0 500 450 500 1,410 69,676,400 56
09 Nov 2021 0 500 466 466 2,507 117,890,800 113
12 Nov 2021 0 500 440 498 2,669 121,884,200 135
15 Nov 2021 0 515 486 515 540 26,946,800 48
16 Nov 2021 0 520 490 515 96 4,866,000 21
17 Nov 2021 0 520 490 510 291 14,392,400 34
18 Nov 2021 0 510 490 510 114 5,613,500 7
19 Nov 2021 0 510 476 510 815 40,856,100 41
22 Nov 2021 0 505 476 505 371 18,367,500 22
24 Nov 2021 0 510 500 510 111 5,619,500 10
25 Nov 2021 0 510 478 510 57 2,896,300 7
26 Nov 2021 0 510 482 505 132 6,581,900 14
01 Dec 2021 0 630 472 575 1,166 60,764,800 45
02 Dec 2021 0 575 535 570 637 35,406,000 42
03 Dec 2021 0 600 535 550 68 3,828,000 15
06 Dec 2021 0 600 515 550 332 18,041,500 38
07 Dec 2021 0 680 515 665 2,533 139,248,500 83
08 Dec 2021 0 800 620 785 1,840 125,401,500 188
09 Dec 2021 0 830 740 810 768 59,366,500 165
10 Dec 2021 0 810 760 810 153 12,220,500 37
13 Dec 2021 0 810 755 810 1,308 105,785,500 27
14 Dec 2021 0 805 770 800 78 6,241,500 20
15 Dec 2021 0 800 790 800 63 5,009,000 8
16 Dec 2021 0 800 755 780 107 8,390,000 29
20 Dec 2021 0 780 680 680 1,587 113,082,000 281
21 Dec 2021 0 790 680 760 2,033 150,835,500 148
22 Dec 2021 0 800 730 760 446 34,316,500 35
23 Dec 2021 0 770 710 755 340 24,990,500 29
24 Dec 2021 0 765 730 760 7 526,500 6
27 Dec 2021 0 755 710 750 206 15,038,500 50
29 Dec 2021 0 750 720 745 39 2,905,000 6
03 Jan 2022 0 750 745 750 69 5,161,000 43
04 Jan 2022 0 775 700 745 677 50,407,000 137
05 Jan 2022 0 745 700 735 889 64,717,500 144
06 Jan 2022 0 745 690 695 1,839 130,704,500 162
07 Jan 2022 0 745 705 730 109 7,930,000 40
11 Jan 2022 0 735 690 730 318 22,249,500 21
13 Jan 2022 0 750 720 750 106 7,826,500 27
14 Jan 2022 0 775 735 750 111 8,250,500 14
17 Jan 2022 0 770 700 765 627 45,983,500 52
18 Jan 2022 0 770 735 760 814 62,106,500 40
19 Jan 2022 0 760 730 755 55 4,128,500 11
20 Jan 2022 0 760 710 755 726 53,514,500 84
21 Jan 2022 0 770 740 760 158 11,949,500 26
24 Jan 2022 0 765 725 755 79 5,896,000 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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