Charnic Capital Tbk.
466 32 6.42%
Vol. 684 , Value(T) 31,973
Open | 498 | High | 498 | Limit High | 620 |
---|---|---|---|---|---|
Prev | 498 | Low | 464 | Limit Low | 464 |
Last | 466 | Open | 498 |
---|---|---|---|
Change | down32 | High | 498 |
% Change | 6.42% | Low | 464 |
Freq | 109 | Avg | 467.44 |
Volume | 684 | Offer | 466 |
Value(T) | 31,973 | Bid | 0 |
Limit High | 620 | Year High | 890 |
Limit Low | 464 | Year Low | 418 |
Listed | 6,511,500 | Listing Date | 2018-05-02 |
MKT Cap(M) | 303,435 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
09:58:14 | 466 | down32 | 6.42% | 2 | -- | - | - | -- |
09:49:46 | 466 | down32 | 6.42% | 1 | -- | - | - | -- |
09:48:55 | 466 | down32 | 6.42% | 1 | -- | - | - | -- |
09:48:03 | 464 | down34 | 6.82% | 1 | -- | - | - | -- |
09:47:14 | 466 | down32 | 6.42% | 1 | -- | - | - | -- |
09:46:55 | 464 | down34 | 6.82% | 10 | -- | - | - | -- |
09:46:22 | 464 | down34 | 6.82% | 1 | -- | - | - | -- |
09:45:43 | 468 | down30 | 6.02% | 1 | -- | - | - | -- |
09:45:43 | 466 | down32 | 6.42% | 5 | -- | - | - | -- |
09:45:17 | 466 | down32 | 6.42% | 1 | -- | - | - | -- |
09:45:17 | 466 | down32 | 6.42% | 4 | -- | - | - | -- |
09:45:07 | 466 | down32 | 6.42% | 1 | -- | - | - | -- |
09:44:37 | 464 | down34 | 6.82% | 1 | -- | - | - | -- |
09:43:09 | 468 | down30 | 6.02% | 1 | -- | - | - | -- |
09:42:32 | 464 | down34 | 6.82% | 10 | -- | - | - | -- |
09:42:32 | 464 | down34 | 6.82% | 1 | -- | - | - | -- |
09:42:27 | 464 | down34 | 6.82% | 11 | -- | - | - | -- |
09:42:22 | 464 | down34 | 6.82% | 1 | -- | - | - | -- |
09:42:22 | 464 | down34 | 6.82% | 4 | -- | - | - | -- |
09:42:02 | 470 | down28 | 5.62% | 1 | -- | - | - | -- |
09:42:02 | 468 | down30 | 6.02% | 1 | -- | - | - | -- |
09:41:44 | 468 | down30 | 6.02% | 1 | -- | - | - | -- |
09:41:02 | 464 | down34 | 6.82% | 1 | -- | - | - | -- |
09:40:44 | 468 | down30 | 6.02% | 2 | -- | - | - | -- |
09:40:34 | 464 | down34 | 6.82% | 1 | -- | - | - | -- |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2022-06-27 | 466 | down32 | 6.42% | 498 | 498 | 464 | 684 |
2022-06-24 | 498 | down37 | 6.91% | 535 | 540 | 498 | 2,062 |
2022-06-23 | 535 | up71 | 15.3% | 440 | 545 | 440 | 1,876 |
2022-06-22 | 464 | down4 | 0.85% | 450 | 476 | 440 | 1,335 |
2022-06-21 | 468 | up8 | 1.73% | 456 | 478 | 438 | 886 |
2022-06-20 | 460 | down4 | 0.86% | 464 | 464 | 434 | 938 |
2022-06-17 | 464 | 0 | 0% | 458 | 486 | 436 | 1,764 |
2022-06-16 | 464 | up16 | 3.57% | 428 | 464 | 418 | 1,762 |
2022-06-15 | 448 | 0 | 0% | 460 | 468 | 440 | 440 |
2022-06-14 | 448 | up10 | 2.28% | 438 | 460 | 438 | 759 |
2022-06-13 | 438 | down32 | 6.8% | 450 | 466 | 438 | 2,112 |
2022-06-10 | 470 | 0 | 0% | 470 | 470 | 444 | 473 |
2022-06-09 | 470 | up8 | 1.73% | 458 | 470 | 434 | 817 |
2022-06-08 | 462 | up10 | 2.21% | 452 | 464 | 434 | 428 |
2022-06-07 | 452 | down34 | 6.99% | 462 | 482 | 452 | 1,114 |
2022-06-06 | 486 | up34 | 7.52% | 450 | 494 | 432 | 598 |
2022-06-03 | 452 | down16 | 3.41% | 466 | 478 | 436 | 1,825 |
2022-06-02 | 468 | up4 | 0.86% | 464 | 476 | 432 | 2,334 |
2022-05-31 | 464 | up2 | 0.43% | 462 | 480 | 440 | 232 |
2022-05-30 | 462 | down24 | 4.93% | 480 | 496 | 452 | 1,046 |
2022-05-27 | 486 | down2 | 0.4% | 488 | 500 | 468 | 369 |
2022-05-25 | 488 | up14 | 2.95% | 474 | 494 | 466 | 381 |
2022-05-24 | 474 | down22 | 4.43% | 496 | 505 | 462 | 947 |
2022-05-23 | 496 | 0 | 0% | 496 | 505 | 474 | 217 |
2022-05-20 | 496 | up16 | 3.33% | 478 | 505 | 472 | 525 |
2022-05-19 | 480 | down25 | 4.95% | 505 | 505 | 470 | 2,186 |
2022-05-18 | 505 | down5 | 0.98% | 476 | 505 | 476 | 1,139 |
2022-05-17 | 510 | up44 | 9.44% | 458 | 515 | 450 | 429 |
2022-05-13 | 466 | down2 | 0.42% | 468 | 496 | 436 | 1,232 |
2022-05-12 | 468 | up8 | 1.73% | 458 | 470 | 448 | 14,311 |