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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2022060707 Jun 2022 |
0 |
482 |
452 |
452 |
1,114 |
50,871,400 |
167 |
2022060909 Jun 2022 |
0 |
470 |
434 |
470 |
817 |
37,017,200 |
104 |
2022061010 Jun 2022 |
0 |
470 |
444 |
470 |
473 |
21,567,600 |
54 |
2022061313 Jun 2022 |
0 |
466 |
438 |
438 |
2,112 |
93,922,000 |
156 |
2022061414 Jun 2022 |
0 |
460 |
438 |
448 |
759 |
34,083,800 |
137 |
2022061616 Jun 2022 |
0 |
464 |
418 |
464 |
1,762 |
74,598,400 |
55 |
2022061717 Jun 2022 |
0 |
486 |
436 |
464 |
1,764 |
80,042,800 |
240 |
2022062121 Jun 2022 |
0 |
478 |
438 |
468 |
886 |
40,430,600 |
129 |
2022062222 Jun 2022 |
0 |
476 |
440 |
464 |
1,335 |
61,252,000 |
252 |
2022062323 Jun 2022 |
0 |
545 |
440 |
535 |
1,876 |
88,048,000 |
219 |
2022062424 Jun 2022 |
0 |
540 |
498 |
498 |
2,062 |
106,150,100 |
236 |
2022062727 Jun 2022 |
0 |
498 |
464 |
464 |
1,851 |
86,271,200 |
245 |
2022062828 Jun 2022 |
0 |
474 |
450 |
458 |
1,485 |
68,071,200 |
324 |
2022062929 Jun 2022 |
0 |
472 |
450 |
470 |
2,144 |
97,759,200 |
219 |
2022063030 Jun 2022 |
0 |
470 |
456 |
468 |
128 |
5,943,800 |
32 |
2022070101 Jul 2022 |
0 |
468 |
450 |
460 |
494 |
22,593,400 |
163 |
2022070404 Jul 2022 |
0 |
500 |
448 |
462 |
1,166 |
53,507,600 |
283 |
2022070606 Jul 2022 |
0 |
470 |
442 |
456 |
761 |
34,337,600 |
280 |
2022071212 Jul 2022 |
0 |
452 |
422 |
446 |
2,079 |
91,022,600 |
262 |
2022071414 Jul 2022 |
0 |
472 |
444 |
448 |
624 |
27,964,000 |
178 |
2022071515 Jul 2022 |
0 |
458 |
418 |
434 |
3,589 |
155,561,400 |
243 |
2022071818 Jul 2022 |
0 |
440 |
412 |
438 |
1,845 |
78,280,200 |
192 |
2022071919 Jul 2022 |
0 |
460 |
408 |
432 |
4,170 |
177,202,600 |
181 |
2022072020 Jul 2022 |
0 |
432 |
412 |
432 |
2,671 |
113,301,800 |
177 |
2022072121 Jul 2022 |
0 |
476 |
430 |
440 |
1,091 |
48,192,600 |
195 |
2022072626 Jul 2022 |
0 |
450 |
434 |
444 |
1,221 |
53,924,000 |
144 |
2022080101 Aug 2022 |
0 |
494 |
430 |
450 |
1,984 |
89,358,600 |
295 |
2022080303 Aug 2022 |
0 |
480 |
432 |
442 |
2,739 |
121,394,000 |
356 |
2022080808 Aug 2022 |
0 |
450 |
432 |
440 |
989 |
43,490,200 |
152 |
2022081010 Aug 2022 |
0 |
440 |
420 |
434 |
851 |
36,436,200 |
67 |
2022081111 Aug 2022 |
0 |
446 |
420 |
440 |
1,325 |
57,143,000 |
135 |
2022081515 Aug 2022 |
0 |
450 |
426 |
436 |
3,253 |
142,025,200 |
176 |
2022081616 Aug 2022 |
0 |
446 |
406 |
424 |
6,971 |
294,932,000 |
314 |
2022081818 Aug 2022 |
0 |
426 |
396 |
396 |
6,381 |
258,042,800 |
320 |
2022081919 Aug 2022 |
0 |
400 |
380 |
392 |
2,715 |
107,011,600 |
135 |
2022082222 Aug 2022 |
0 |
404 |
388 |
400 |
313 |
12,470,000 |
52 |
2022082323 Aug 2022 |
0 |
404 |
390 |
400 |
179 |
7,127,400 |
20 |
2022082424 Aug 2022 |
0 |
440 |
388 |
438 |
3,676 |
150,141,400 |
232 |
2022082525 Aug 2022 |
0 |
440 |
408 |
408 |
3,675 |
150,518,200 |
134 |
2022082626 Aug 2022 |
0 |
428 |
382 |
420 |
4,879 |
198,202,000 |
535 |
2022082929 Aug 2022 |
0 |
420 |
392 |
396 |
2,876 |
113,214,400 |
189 |
2022083030 Aug 2022 |
0 |
398 |
370 |
378 |
5,914 |
225,516,800 |
485 |
2022083131 Aug 2022 |
0 |
384 |
352 |
364 |
4,093 |
146,048,000 |
248 |
2022090101 Sep 2022 |
0 |
380 |
350 |
376 |
1,437 |
52,385,800 |
207 |
2022090202 Sep 2022 |
0 |
376 |
360 |
370 |
466 |
17,125,000 |
76 |
2022090505 Sep 2022 |
0 |
378 |
354 |
364 |
1,212 |
44,073,200 |
276 |
2022090606 Sep 2022 |
0 |
372 |
360 |
360 |
107 |
3,867,600 |
29 |
2022090707 Sep 2022 |
0 |
376 |
356 |
368 |
1,506 |
55,364,200 |
233 |
2022090808 Sep 2022 |
0 |
370 |
350 |
364 |
2,016 |
72,796,600 |
230 |
2022090909 Sep 2022 |
0 |
388 |
340 |
340 |
17,809 |
615,682,800 |
397 |
2022091212 Sep 2022 |
0 |
350 |
320 |
344 |
1,685 |
56,958,400 |
136 |
2022091414 Sep 2022 |
0 |
370 |
346 |
360 |
3,092 |
109,447,400 |
315 |
2022091515 Sep 2022 |
0 |
362 |
342 |
360 |
31,676 |
1,139,114,600 |
292 |
2022091616 Sep 2022 |
0 |
388 |
360 |
382 |
6,943 |
257,255,200 |
606 |
2022092626 Sep 2022 |
0 |
440 |
398 |
424 |
1,628 |
68,422,800 |
297 |
2022092828 Sep 2022 |
0 |
446 |
420 |
446 |
4,969 |
212,911,200 |
353 |
2022092929 Sep 2022 |
0 |
444 |
416 |
440 |
19,675 |
849,404,400 |
331 |
2022093030 Sep 2022 |
0 |
450 |
428 |
442 |
12,964 |
567,765,400 |
158 |
2022100404 Oct 2022 |
0 |
434 |
410 |
428 |
1,931 |
81,937,000 |
401 |
2022100505 Oct 2022 |
0 |
474 |
414 |
430 |
3,691 |
157,903,400 |
541 |
2022100707 Oct 2022 |
0 |
434 |
400 |
426 |
3,613 |
147,864,400 |
349 |
2022101010 Oct 2022 |
0 |
428 |
398 |
428 |
2,576 |
105,529,600 |
242 |
2022101111 Oct 2022 |
0 |
428 |
400 |
400 |
4,062 |
163,708,800 |
189 |
2022101212 Oct 2022 |
0 |
428 |
372 |
416 |
4,103 |
161,989,400 |
333 |
2022101414 Oct 2022 |
0 |
430 |
388 |
424 |
2,498 |
101,518,000 |
176 |
2022101717 Oct 2022 |
0 |
428 |
396 |
428 |
3,636 |
149,049,400 |
303 |
2022101818 Oct 2022 |
0 |
428 |
410 |
426 |
810 |
34,214,800 |
328 |
2022101919 Oct 2022 |
0 |
426 |
398 |
420 |
3,024 |
124,084,600 |
270 |
2022102020 Oct 2022 |
0 |
420 |
394 |
420 |
2,911 |
119,330,600 |
285 |
2022102121 Oct 2022 |
0 |
418 |
392 |
392 |
3,269 |
128,866,600 |
152 |
2022102424 Oct 2022 |
0 |
392 |
370 |
392 |
1,090 |
42,016,000 |
84 |
2022102525 Oct 2022 |
0 |
402 |
374 |
400 |
1,314 |
51,243,600 |
124 |
2022102727 Oct 2022 |
0 |
430 |
392 |
408 |
473 |
19,269,400 |
68 |
2022102828 Oct 2022 |
0 |
430 |
394 |
430 |
2,585 |
106,161,200 |
257 |
2022110101 Nov 2022 |
0 |
410 |
388 |
402 |
829 |
33,182,800 |
79 |
2022110202 Nov 2022 |
0 |
414 |
404 |
410 |
425 |
17,438,200 |
36 |
2022110303 Nov 2022 |
0 |
420 |
402 |
420 |
84 |
3,479,800 |
24 |
2022110808 Nov 2022 |
0 |
412 |
392 |
404 |
973 |
39,130,400 |
266 |
2022110909 Nov 2022 |
0 |
404 |
376 |
380 |
3,445 |
130,907,800 |
282 |
2022111010 Nov 2022 |
0 |
380 |
354 |
370 |
3,505 |
125,382,800 |
153 |
2022111414 Nov 2022 |
0 |
350 |
328 |
328 |
3,295 |
108,711,000 |
170 |
2022111515 Nov 2022 |
0 |
348 |
306 |
310 |
141,846 |
4,475,319,200 |
322 |
2022111616 Nov 2022 |
0 |
318 |
290 |
290 |
43,525 |
1,265,375,800 |
271 |
2022111717 Nov 2022 |
0 |
300 |
270 |
270 |
84,966 |
2,317,285,800 |
317 |
2022111818 Nov 2022 |
0 |
264 |
252 |
252 |
9,780 |
246,778,400 |
135 |
2022112121 Nov 2022 |
0 |
252 |
236 |
240 |
18,056 |
431,651,000 |
274 |
2022112222 Nov 2022 |
0 |
290 |
224 |
224 |
117,865 |
2,935,151,600 |
1,726 |
2022112323 Nov 2022 |
0 |
236 |
210 |
228 |
24,357 |
525,158,400 |
701 |
2022112424 Nov 2022 |
0 |
240 |
220 |
234 |
6,982 |
158,568,200 |
270 |
2022112525 Nov 2022 |
0 |
250 |
224 |
236 |
5,997 |
138,210,800 |
236 |
2022112929 Nov 2022 |
0 |
234 |
224 |
232 |
5,862 |
134,039,600 |
222 |
2022113030 Nov 2022 |
0 |
236 |
222 |
230 |
5,827 |
131,532,200 |
193 |
2022120101 Dec 2022 |
0 |
230 |
214 |
214 |
8,594 |
186,170,600 |
184 |
2022120202 Dec 2022 |
0 |
212 |
200 |
200 |
5,243 |
105,969,200 |
137 |
2022120505 Dec 2022 |
0 |
220 |
186 |
218 |
9,929 |
190,420,600 |
211 |
2022120606 Dec 2022 |
0 |
220 |
204 |
210 |
4,457 |
92,754,000 |
153 |
2022120707 Dec 2022 |
0 |
212 |
196 |
208 |
2,804 |
55,935,400 |
121 |
2022121212 Dec 2022 |
0 |
191 |
180 |
184 |
1,659 |
30,107,300 |
51 |
2022121313 Dec 2022 |
0 |
188 |
173 |
178 |
770 |
13,798,000 |
90 |
2022121414 Dec 2022 |
0 |
179 |
173 |
174 |
1,163 |
20,300,600 |
112 |
2022121515 Dec 2022 |
0 |
190 |
174 |
176 |
905 |
16,209,800 |
101 |
2022121616 Dec 2022 |
0 |
179 |
174 |
174 |
762 |
13,426,800 |
76 |
2022121919 Dec 2022 |
0 |
180 |
175 |
175 |
272 |
4,791,900 |
41 |
2022122020 Dec 2022 |
0 |
182 |
176 |
179 |
1,195 |
21,630,300 |
64 |
2022122222 Dec 2022 |
0 |
184 |
177 |
183 |
263 |
4,720,200 |
71 |
2022122323 Dec 2022 |
0 |
187 |
183 |
184 |
698 |
12,785,300 |
35 |
2022122828 Dec 2022 |
0 |
183 |
180 |
180 |
68 |
1,235,300 |
8 |
2022122929 Dec 2022 |
0 |
182 |
176 |
176 |
421 |
7,477,600 |
27 |
2022123030 Dec 2022 |
0 |
181 |
176 |
177 |
170 |
3,025,100 |
28 |
2023010303 Jan 2023 |
0 |
181 |
173 |
181 |
295 |
5,287,400 |
30 |
2023010505 Jan 2023 |
0 |
180 |
175 |
179 |
369 |
6,545,400 |
26 |
2023010606 Jan 2023 |
0 |
179 |
167 |
167 |
4,569 |
77,251,300 |
95 |
2023010909 Jan 2023 |
0 |
167 |
157 |
157 |
524 |
8,593,600 |
35 |
2023011010 Jan 2023 |
0 |
161 |
156 |
157 |
1,221 |
19,133,900 |
38 |
2023011111 Jan 2023 |
0 |
157 |
149 |
149 |
1,855 |
28,506,600 |
49 |
2023011212 Jan 2023 |
0 |
160 |
147 |
155 |
92 |
1,424,300 |
24 |
2023011616 Jan 2023 |
0 |
169 |
158 |
158 |
411 |
6,572,400 |
58 |
2023011717 Jan 2023 |
0 |
162 |
151 |
160 |
415 |
6,494,100 |
63 |
2023011818 Jan 2023 |
0 |
162 |
152 |
161 |
1,912 |
30,200,500 |
54 |
2023011919 Jan 2023 |
0 |
177 |
153 |
168 |
2,325 |
36,675,800 |
81 |
2023012020 Jan 2023 |
0 |
168 |
162 |
164 |
195 |
3,218,200 |
30 |
2023012424 Jan 2023 |
0 |
174 |
158 |
169 |
121 |
2,014,300 |
29 |
2023012525 Jan 2023 |
0 |
169 |
158 |
161 |
552 |
8,803,200 |
42 |
2023012626 Jan 2023 |
0 |
163 |
155 |
158 |
5,195 |
81,695,600 |
308 |
2023012727 Jan 2023 |
0 |
183 |
158 |
169 |
1,956 |
32,022,500 |
105 |
2023013030 Jan 2023 |
0 |
179 |
164 |
170 |
131 |
2,249,600 |
42 |
2023013131 Jan 2023 |
0 |
190 |
170 |
180 |
1,887 |
34,466,800 |
171 |
2023020101 Feb 2023 |
0 |
234 |
183 |
218 |
22,951 |
499,499,000 |
1,182 |
2023020202 Feb 2023 |
0 |
222 |
204 |
204 |
3,313 |
69,675,200 |
235 |
2023020303 Feb 2023 |
0 |
208 |
190 |
192 |
1,240 |
24,384,100 |
145 |
2023020606 Feb 2023 |
0 |
216 |
193 |
202 |
3,283 |
66,255,400 |
262 |
2023020707 Feb 2023 |
0 |
208 |
197 |
200 |
685 |
13,737,900 |
89 |
2023020909 Feb 2023 |
0 |
198 |
185 |
185 |
1,911 |
35,719,300 |
111 |
2023021010 Feb 2023 |
0 |
185 |
173 |
175 |
1,454 |
25,455,300 |
106 |
2023021313 Feb 2023 |
0 |
189 |
173 |
178 |
6,416 |
112,496,100 |
76 |
2023021414 Feb 2023 |
0 |
180 |
175 |
175 |
917 |
16,160,900 |
41 |
2023021717 Feb 2023 |
0 |
199 |
177 |
181 |
2,431 |
44,973,800 |
208 |
2023022020 Feb 2023 |
0 |
195 |
181 |
184 |
2,051 |
38,638,900 |
201 |
2023022121 Feb 2023 |
0 |
192 |
176 |
184 |
567 |
10,444,400 |
95 |
2023022222 Feb 2023 |
0 |
184 |
175 |
180 |
1,222 |
22,032,400 |
59 |
2023022323 Feb 2023 |
0 |
185 |
175 |
184 |
1,227 |
22,535,800 |
40 |
2023022424 Feb 2023 |
0 |
184 |
177 |
181 |
2,031 |
36,516,100 |
120 |
2023022727 Feb 2023 |
0 |
184 |
177 |
182 |
270 |
4,895,800 |
216 |
2023030101 Mar 2023 |
0 |
200 |
176 |
181 |
1,490 |
27,014,100 |
115 |
2023030202 Mar 2023 |
0 |
185 |
177 |
185 |
412 |
7,389,400 |
54 |
2023030303 Mar 2023 |
0 |
186 |
174 |
176 |
290 |
5,176,400 |
48 |
2023030606 Mar 2023 |
0 |
181 |
170 |
179 |
41 |
718,500 |
12 |
2023030707 Mar 2023 |
0 |
194 |
175 |
180 |
1,592 |
28,441,500 |
60 |
2023030808 Mar 2023 |
0 |
190 |
175 |
181 |
912 |
16,508,700 |
41 |
2023030909 Mar 2023 |
0 |
185 |
176 |
176 |
811 |
14,317,400 |
36 |
2023031010 Mar 2023 |
0 |
180 |
174 |
178 |
189 |
3,335,100 |
25 |
2023031313 Mar 2023 |
0 |
178 |
166 |
172 |
979 |
16,493,000 |
50 |
2023031414 Mar 2023 |
0 |
180 |
166 |
172 |
109 |
1,846,000 |
20 |
2023031616 Mar 2023 |
0 |
174 |
164 |
170 |
316 |
5,217,000 |
29 |
2023031717 Mar 2023 |
0 |
170 |
164 |
164 |
1,932 |
31,791,500 |
29 |
2023032121 Mar 2023 |
0 |
171 |
160 |
166 |
1,274 |
20,531,500 |
51 |
2023032424 Mar 2023 |
0 |
170 |
160 |
168 |
2,360 |
38,091,800 |
107 |
2023032828 Mar 2023 |
0 |
164 |
155 |
155 |
1,696 |
26,547,300 |
57 |
2023032929 Mar 2023 |
0 |
159 |
155 |
158 |
1,132 |
17,834,100 |
49 |
2023033030 Mar 2023 |
0 |
161 |
158 |
161 |
975 |
15,519,300 |
23 |
2023033131 Mar 2023 |
0 |
175 |
156 |
165 |
520 |
8,390,700 |
47 |
2023040404 Apr 2023 |
0 |
164 |
156 |
156 |
674 |
10,558,500 |
24 |
2023040505 Apr 2023 |
0 |
171 |
155 |
163 |
289 |
4,631,600 |
54 |
2023040606 Apr 2023 |
0 |
162 |
155 |
155 |
688 |
10,669,200 |
20 |
2023041010 Apr 2023 |
0 |
168 |
153 |
158 |
518 |
8,012,100 |
44 |
2023041111 Apr 2023 |
0 |
158 |
150 |
156 |
236 |
3,657,000 |
23 |
2023041212 Apr 2023 |
0 |
158 |
152 |
157 |
54 |
837,100 |
20 |
2023041414 Apr 2023 |
0 |
154 |
150 |
154 |
261 |
3,927,100 |
17 |
2023041818 Apr 2023 |
0 |
154 |
148 |
153 |
219 |
3,264,500 |
14 |
2023042626 Apr 2023 |
0 |
157 |
150 |
157 |
301 |
4,579,700 |
21 |
2023042828 Apr 2023 |
0 |
171 |
158 |
158 |
668 |
10,896,400 |
52 |
2023050303 May 2023 |
0 |
170 |
157 |
162 |
1,188 |
18,761,600 |
78 |
2023050505 May 2023 |
0 |
169 |
156 |
158 |
97 |
1,554,400 |
8 |
2023051010 May 2023 |
0 |
163 |
156 |
163 |
150 |
2,397,200 |
20 |
2023051111 May 2023 |
0 |
169 |
158 |
163 |
68 |
1,112,600 |
17 |
2023051212 May 2023 |
0 |
165 |
156 |
163 |
506 |
8,286,500 |
13 |
2023051616 May 2023 |
0 |
167 |
161 |
167 |
64 |
1,057,600 |
15 |
2023051717 May 2023 |
0 |
208 |
162 |
167 |
2,663 |
45,290,300 |
122 |
2023051919 May 2023 |
0 |
198 |
162 |
174 |
5,342 |
94,450,700 |
283 |
2023052222 May 2023 |
0 |
182 |
174 |
176 |
387 |
6,878,900 |
32 |
2023052525 May 2023 |
0 |
182 |
175 |
179 |
542 |
9,519,200 |
22 |
2023053030 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 |
|
- |
2023041010 Apr 2023 |
2023050303 May 2023 |
Active |
Proxy Voting |
|
- |
2022041919 Apr 2022 |
2022051212 May 2022 |
Active |
Proxy Voting |
|
- |
2021041414 Apr 2021 |
2021050707 May 2021 |
Active |
Proxy Voting |
|
- |
2020051919 May 2020 |
2020061616 Jun 2020 |
Active |
Proxy Voting |
|
- |
2020040808 Apr 2020 |
2020050404 May 2020 |
Cancelled |
Proxy Voting |
|
- |
2019031818 Mar 2019 |
2019041010 Apr 2019 |
Active |