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 8 May 2025
100.00% Scripless = 651,150,000.000
Local Percentage
85.85%
Foreign Percentage
14.15%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 May 2024 0 0 0 0 0 0 0
27 May 2024 0 296 258 274 2,324 65,434,000 162
11 Jun 2024 0 296 290 292 11 323,400 5
13 Jun 2024 0 292 282 292 47 1,326,400 3
18 Jul 2024 0 308 296 304 22 661,400 7
19 Jul 2024 0 304 302 302 9 273,000 4
23 Jul 2024 0 308 284 306 11,533 333,703,600 17
26 Jul 2024 0 392 312 392 3,133 121,330,400 95
29 Jul 2024 0 478 384 406 2,109 84,098,400 160
02 Aug 2024 0 515 396 408 1,606 73,635,100 406
06 Aug 2024 0 408 390 408 208 8,252,000 24
12 Aug 2024 420 434 406 430 132 5,539,200 22
13 Aug 2024 416 444 416 438 166 7,183,600 31
14 Aug 2024 438 438 428 432 8 344,400 5
15 Aug 2024 426 450 426 428 33 1,419,800 9
16 Aug 2024 428 535 428 535 3,386 173,196,700 384
19 Aug 2024 550 665 545 665 2,770 177,307,000 154
21 Aug 2024 680 700 540 545 2,783 165,548,500 344
22 Aug 2024 545 575 500 500 716 38,362,000 104
26 Aug 2024 615 625 540 565 2,820 165,184,500 306
27 Aug 2024 570 620 560 560 565 33,012,500 114
28 Aug 2024 565 590 555 590 310 17,879,500 46
29 Aug 2024 570 580 555 560 541 30,282,000 49
26 Sep 2024 605 615 605 615 8 485,000 2
27 Sep 2024 605 615 605 615 20 1,212,000 7
30 Sep 2024 615 650 615 645 238 15,026,000 35
01 Oct 2024 615 645 605 635 49 3,118,000 16
02 Oct 2024 665 665 605 635 123 7,591,000 13
03 Oct 2024 635 665 615 635 33 2,080,000 24
04 Oct 2024 615 620 600 600 99 5,970,500 17
07 Oct 2024 600 630 600 630 231 14,378,500 16
08 Oct 2024 630 630 600 630 114 6,946,000 10
09 Oct 2024 630 640 630 640 8 506,000 4
10 Oct 2024 640 645 625 635 37 2,320,500 9
11 Oct 2024 605 640 605 640 11 669,000 2
14 Oct 2024 0 0 0 0 0 0 0
15 Oct 2024 635 635 635 635 3 190,500 2
16 Oct 2024 610 635 605 630 86 5,227,500 10
17 Oct 2024 0 0 0 0 0 0 0
18 Oct 2024 605 620 605 620 21 1,295,500 9
21 Oct 2024 640 640 610 640 7 445,000 4
22 Oct 2024 640 640 630 635 41 2,603,500 4
23 Oct 2024 635 640 630 640 123 7,800,500 7
24 Oct 2024 640 640 640 640 16 1,024,000 5
25 Oct 2024 635 640 635 640 2 127,500 2
28 Oct 2024 610 640 610 640 63 3,848,500 8
29 Oct 2024 635 640 610 640 10 628,500 10
30 Oct 2024 635 640 610 640 9 566,000 9
31 Oct 2024 640 640 615 640 50 3,197,000 6
01 Nov 2024 640 640 635 640 7,339 466,045,000 13
04 Nov 2024 615 635 605 635 14 866,500 14
05 Nov 2024 610 630 605 630 37 2,243,500 7
06 Nov 2024 615 640 615 640 9,493 584,052,000 9
07 Nov 2024 635 640 610 640 7,114 451,736,500 6
08 Nov 2024 605 620 600 620 181 10,915,500 8
11 Nov 2024 615 620 615 620 11 677,000 2
12 Nov 2024 615 615 615 615 1 61,500 1
13 Nov 2024 605 615 605 615 45 2,742,500 6
14 Nov 2024 610 610 605 605 2 121,500 2
15 Nov 2024 605 620 605 620 13 790,500 5
18 Nov 2024 605 625 600 625 72 4,351,500 17
19 Nov 2024 615 670 615 650 69 4,420,500 22
20 Nov 2024 635 645 635 645 19 1,207,500 4
21 Nov 2024 640 650 640 650 23 1,483,000 5
22 Nov 2024 615 640 615 640 3 189,000 3
25 Nov 2024 635 635 570 630 45 2,606,500 10
26 Nov 2024 610 620 605 620 4 244,000 3
28 Nov 2024 600 600 575 600 13 775,000 6
29 Nov 2024 595 750 595 700 9,649 651,479,500 105
02 Dec 2024 635 675 610 640 141 8,944,500 47
03 Dec 2024 620 635 620 635 22 1,379,000 8
04 Dec 2024 640 640 640 640 2 128,000 1
05 Dec 2024 635 640 610 635 9 565,000 6
06 Dec 2024 630 635 630 630 7 441,500 6
09 Dec 2024 0 0 0 0 0 0 0
10 Dec 2024 610 625 610 625 3 185,500 3
11 Dec 2024 605 625 600 620 54 3,255,000 13
12 Dec 2024 600 680 595 630 80 4,891,500 33
13 Dec 2024 620 620 600 615 29 1,754,000 9
16 Dec 2024 605 650 600 625 66 4,135,000 25
17 Dec 2024 615 630 600 625 78 4,767,000 34
18 Dec 2024 625 630 595 610 34 2,064,000 16
19 Dec 2024 610 625 600 625 27 1,629,500 7
20 Dec 2024 605 605 605 605 1 60,500 1
23 Dec 2024 590 630 590 630 15 920,000 7
24 Dec 2024 630 630 630 630 1 63,000 1
27 Dec 2024 0 0 0 0 0 0 0
30 Dec 2024 605 650 605 650 31 1,951,500 12
02 Jan 2025 645 645 645 645 1 64,500 1
03 Jan 2025 640 640 640 640 1 64,000 1
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

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