Efek Terdaftar
CHAMP RESTO INDONESIA Tbk, PT
- Security name
- CHAMP RESTO INDONESIA Tbk
- Issuer
- CHAMP RESTO INDONESIA Tbk, PT
- ISIN Code
- ID1000166101
- Short Code
- ENAK
- Type
-
Saham Biasa
- Listing Date
- February 08, 2022
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 10.00
- Current Amount
- 433,333,400.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- RESTAURANT, HOTEL & TOURISM
- Number of Securities
- 2,166,666,800 (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 |
2024050303 May 2024 |
0 |
1,075 |
1,070 |
1,070 |
273 |
29,273,500 |
17 |
2024050606 May 2024 |
0 |
1,080 |
1,075 |
1,075 |
126 |
13,545,500 |
13 |
2024050707 May 2024 |
0 |
1,080 |
1,075 |
1,075 |
260 |
27,960,500 |
25 |
2024050808 May 2024 |
0 |
1,075 |
1,060 |
1,060 |
730 |
77,835,500 |
38 |
2024051313 May 2024 |
0 |
1,050 |
1,040 |
1,045 |
792 |
82,779,000 |
32 |
2024051414 May 2024 |
0 |
1,050 |
1,045 |
1,050 |
699 |
73,169,000 |
36 |
2024051515 May 2024 |
0 |
1,050 |
1,045 |
1,045 |
390 |
40,867,500 |
25 |
2024051616 May 2024 |
0 |
1,050 |
1,045 |
1,045 |
493 |
51,631,000 |
92 |
2024051717 May 2024 |
0 |
1,050 |
1,035 |
1,035 |
1,063 |
110,811,000 |
44 |
2024052020 May 2024 |
0 |
1,055 |
1,045 |
1,050 |
645 |
67,737,000 |
59 |
2024052222 May 2024 |
0 |
1,050 |
1,050 |
1,050 |
235 |
24,675,000 |
23 |
2024052727 May 2024 |
0 |
1,050 |
1,045 |
1,045 |
437 |
45,779,000 |
48 |
2024052828 May 2024 |
0 |
1,050 |
1,040 |
1,040 |
565 |
59,096,000 |
32 |
2024052929 May 2024 |
0 |
1,040 |
1,040 |
1,040 |
17 |
1,768,000 |
6 |
2024053131 May 2024 |
0 |
1,045 |
1,040 |
1,045 |
246 |
25,706,000 |
22 |
2024060303 Jun 2024 |
0 |
1,045 |
1,045 |
1,045 |
236 |
24,662,000 |
18 |
2024060404 Jun 2024 |
0 |
1,045 |
1,040 |
1,040 |
244 |
25,493,000 |
16 |
2024060505 Jun 2024 |
0 |
1,045 |
1,040 |
1,040 |
235 |
24,557,000 |
18 |
2024060606 Jun 2024 |
0 |
1,045 |
1,040 |
1,040 |
241 |
25,181,000 |
19 |
2024060707 Jun 2024 |
0 |
1,045 |
1,040 |
1,045 |
336 |
35,111,500 |
18 |
2024061010 Jun 2024 |
0 |
1,045 |
1,025 |
1,030 |
10,900 |
1,121,626,000 |
187 |
2024061111 Jun 2024 |
0 |
1,035 |
1,025 |
1,025 |
17,160 |
1,766,668,500 |
341 |
2024061414 Jun 2024 |
0 |
1,025 |
1,020 |
1,020 |
252 |
25,821,500 |
5 |
2024061919 Jun 2024 |
0 |
1,025 |
1,020 |
1,020 |
318 |
32,549,000 |
9 |
2024062020 Jun 2024 |
0 |
1,025 |
1,025 |
1,025 |
235 |
24,087,500 |
4 |
2024062121 Jun 2024 |
0 |
1,025 |
1,020 |
1,020 |
602 |
61,522,000 |
15 |
2024062525 Jun 2024 |
0 |
1,025 |
1,025 |
1,025 |
234 |
23,985,000 |
3 |
2024062626 Jun 2024 |
0 |
1,025 |
1,005 |
1,005 |
2,299 |
232,799,000 |
50 |
2024062727 Jun 2024 |
0 |
1,025 |
1,020 |
1,020 |
602 |
61,521,000 |
9 |
2024062828 Jun 2024 |
0 |
1,025 |
1,020 |
1,025 |
655 |
66,929,000 |
14 |
2024070202 Jul 2024 |
0 |
1,020 |
1,010 |
1,010 |
1,627 |
164,678,000 |
40 |
2024070404 Jul 2024 |
0 |
1,010 |
1,010 |
1,010 |
628 |
63,428,000 |
20 |
2024071212 Jul 2024 |
0 |
1,025 |
1,005 |
1,005 |
138 |
14,104,500 |
10 |
2024072323 Jul 2024 |
0 |
1,025 |
995 |
995 |
2 |
202,000 |
2 |
2024072626 Jul 2024 |
0 |
1,000 |
1,000 |
1,000 |
4 |
400,000 |
3 |
2024072929 Jul 2024 |
0 |
1,000 |
990 |
990 |
40 |
3,979,500 |
12 |
2024073131 Jul 2024 |
0 |
990 |
990 |
990 |
48 |
4,752,000 |
5 |
2024080101 Aug 2024 |
0 |
985 |
985 |
985 |
35 |
3,447,500 |
9 |
2024080505 Aug 2024 |
0 |
985 |
950 |
950 |
1,237 |
119,412,000 |
86 |
2024080808 Aug 2024 |
0 |
955 |
925 |
925 |
2,083 |
195,376,500 |
79 |
2024080909 Aug 2024 |
0 |
990 |
950 |
970 |
3,448 |
335,001,000 |
179 |
2024081212 Aug 2024 |
990 |
1,005 |
975 |
980 |
365 |
35,967,000 |
47 |
2024081313 Aug 2024 |
980 |
985 |
975 |
985 |
440 |
43,093,000 |
22 |
2024081414 Aug 2024 |
985 |
985 |
980 |
980 |
129 |
12,697,500 |
11 |
2024081515 Aug 2024 |
980 |
1,000 |
975 |
985 |
3,706 |
367,570,500 |
68 |
2024081616 Aug 2024 |
985 |
985 |
975 |
975 |
108 |
10,543,000 |
8 |
2024081919 Aug 2024 |
995 |
1,000 |
980 |
990 |
16 |
1,593,000 |
6 |
2024082020 Aug 2024 |
995 |
1,005 |
985 |
995 |
248 |
24,763,500 |
15 |
2024082121 Aug 2024 |
995 |
995 |
980 |
980 |
8 |
785,500 |
3 |
2024082222 Aug 2024 |
980 |
985 |
980 |
985 |
31 |
3,040,500 |
4 |
2024082626 Aug 2024 |
1,010 |
1,015 |
1,005 |
1,005 |
29 |
2,934,000 |
4 |
2024082727 Aug 2024 |
1,000 |
1,000 |
1,000 |
1,000 |
4 |
400,000 |
3 |
2024082828 Aug 2024 |
1,000 |
1,000 |
1,000 |
1,000 |
1 |
100,000 |
1 |
2024082929 Aug 2024 |
1,000 |
1,000 |
1,000 |
1,000 |
72 |
7,200,000 |
8 |
2024092626 Sep 2024 |
1,015 |
1,020 |
965 |
1,015 |
11 |
1,112,000 |
5 |
2024092727 Sep 2024 |
965 |
1,010 |
965 |
1,005 |
4 |
394,500 |
4 |
2024093030 Sep 2024 |
1,000 |
1,005 |
1,000 |
1,005 |
7 |
703,000 |
2 |
2024100101 Oct 2024 |
1,010 |
1,010 |
995 |
995 |
5 |
501,500 |
3 |
2024100202 Oct 2024 |
990 |
990 |
850 |
970 |
497 |
47,364,000 |
72 |
2024100303 Oct 2024 |
920 |
970 |
845 |
890 |
1,045 |
91,284,000 |
107 |
2024100404 Oct 2024 |
890 |
930 |
845 |
925 |
1,061 |
91,453,500 |
40 |
2024100707 Oct 2024 |
920 |
925 |
845 |
845 |
669 |
57,537,500 |
94 |
2024100808 Oct 2024 |
850 |
850 |
790 |
790 |
1,205 |
100,051,000 |
86 |
2024100909 Oct 2024 |
800 |
800 |
730 |
730 |
1,260 |
96,299,000 |
124 |
2024101010 Oct 2024 |
740 |
740 |
600 |
600 |
8,780 |
598,168,000 |
355 |
2024101111 Oct 2024 |
600 |
600 |
505 |
505 |
38,811 |
2,045,873,500 |
970 |
2024101414 Oct 2024 |
515 |
630 |
510 |
600 |
122,763 |
7,611,670,000 |
4,472 |
2024101515 Oct 2024 |
615 |
615 |
505 |
575 |
156,152 |
8,626,676,000 |
4,452 |
2024101616 Oct 2024 |
575 |
580 |
545 |
560 |
10,833 |
608,034,500 |
694 |
2024101717 Oct 2024 |
555 |
570 |
545 |
550 |
12,514 |
690,601,500 |
377 |
2024101818 Oct 2024 |
550 |
555 |
530 |
530 |
9,595 |
514,010,000 |
484 |
2024102121 Oct 2024 |
540 |
550 |
535 |
545 |
7,851 |
425,186,000 |
361 |
2024102222 Oct 2024 |
540 |
555 |
498 |
525 |
57,291 |
2,946,571,500 |
1,451 |
2024102323 Oct 2024 |
525 |
525 |
498 |
500 |
19,221 |
970,830,300 |
458 |
2024102424 Oct 2024 |
500 |
550 |
500 |
525 |
94,032 |
4,846,959,000 |
1,321 |
2024102525 Oct 2024 |
525 |
560 |
520 |
560 |
40,219 |
2,209,460,500 |
726 |
2024102828 Oct 2024 |
560 |
570 |
505 |
555 |
8,035 |
444,030,000 |
362 |
2024102929 Oct 2024 |
560 |
570 |
555 |
560 |
9,866 |
554,627,000 |
257 |
2024103030 Oct 2024 |
545 |
565 |
510 |
530 |
4,197 |
224,144,500 |
194 |
2024103131 Oct 2024 |
525 |
560 |
515 |
555 |
20,029 |
1,085,570,000 |
235 |
2024110101 Nov 2024 |
555 |
580 |
535 |
575 |
27,700 |
1,540,310,000 |
335 |
2024110404 Nov 2024 |
575 |
575 |
510 |
510 |
26,625 |
1,387,237,500 |
496 |
2024110505 Nov 2024 |
515 |
540 |
515 |
535 |
4,752 |
250,821,000 |
166 |
2024110606 Nov 2024 |
535 |
590 |
535 |
580 |
18,857 |
1,085,507,500 |
776 |
2024110707 Nov 2024 |
570 |
595 |
535 |
590 |
12,309 |
698,742,000 |
458 |
2024110808 Nov 2024 |
590 |
625 |
550 |
625 |
34,322 |
2,077,608,500 |
1,070 |
2024111111 Nov 2024 |
625 |
630 |
560 |
560 |
12,884 |
751,321,000 |
716 |
2024111212 Nov 2024 |
560 |
575 |
555 |
555 |
1,922 |
108,058,500 |
143 |
2024111313 Nov 2024 |
560 |
575 |
560 |
560 |
1,554 |
87,347,000 |
84 |
2024111414 Nov 2024 |
565 |
565 |
555 |
555 |
887 |
49,314,000 |
58 |
2024111515 Nov 2024 |
555 |
555 |
530 |
540 |
1,744 |
94,227,000 |
83 |
2024111818 Nov 2024 |
545 |
545 |
505 |
515 |
3,444 |
178,763,500 |
121 |
2024111919 Nov 2024 |
510 |
565 |
505 |
530 |
787 |
41,168,000 |
58 |
2024112020 Nov 2024 |
530 |
530 |
525 |
525 |
276 |
14,503,000 |
24 |
2024112121 Nov 2024 |
515 |
520 |
510 |
520 |
1,085 |
55,882,000 |
52 |
2024112222 Nov 2024 |
520 |
525 |
510 |
525 |
405 |
20,959,000 |
36 |
2024112525 Nov 2024 |
530 |
530 |
510 |
525 |
1,980 |
102,400,500 |
71 |
2024112626 Nov 2024 |
510 |
525 |
510 |
510 |
863 |
44,399,500 |
48 |
2024112828 Nov 2024 |
515 |
525 |
496 |
505 |
3,680 |
184,094,300 |
113 |
2024112929 Nov 2024 |
505 |
525 |
498 |
500 |
345 |
17,281,200 |
43 |
2024120202 Dec 2024 |
500 |
560 |
500 |
560 |
36,254 |
1,954,386,500 |
959 |
2024120303 Dec 2024 |
560 |
585 |
535 |
570 |
12,903 |
731,099,500 |
316 |
2024120404 Dec 2024 |
580 |
580 |
550 |
570 |
11,791 |
675,813,000 |
258 |
2024120505 Dec 2024 |
575 |
575 |
530 |
550 |
2,318 |
132,301,500 |
80 |
2024120606 Dec 2024 |
550 |
550 |
520 |
550 |
360 |
19,410,500 |
45 |
2024120909 Dec 2024 |
565 |
565 |
530 |
530 |
2,047 |
111,057,500 |
99 |
2024121010 Dec 2024 |
530 |
540 |
520 |
530 |
283 |
14,859,500 |
29 |
2024121111 Dec 2024 |
520 |
530 |
515 |
530 |
248 |
12,905,500 |
49 |
2024121212 Dec 2024 |
530 |
600 |
515 |
530 |
11,537 |
649,199,500 |
528 |
2024121313 Dec 2024 |
530 |
660 |
530 |
660 |
45,689 |
2,837,792,500 |
1,371 |
2024121616 Dec 2024 |
825 |
825 |
675 |
705 |
53,265 |
3,916,554,500 |
2,434 |
2024121717 Dec 2024 |
705 |
875 |
575 |
835 |
49,734 |
3,486,439,000 |
2,041 |
2024121818 Dec 2024 |
835 |
900 |
755 |
895 |
30,292 |
2,575,634,000 |
1,204 |
2024121919 Dec 2024 |
925 |
950 |
850 |
880 |
29,182 |
2,633,125,000 |
1,130 |
2024122020 Dec 2024 |
890 |
925 |
865 |
870 |
11,991 |
1,062,456,500 |
480 |
2024122323 Dec 2024 |
870 |
880 |
835 |
845 |
9,519 |
815,353,500 |
393 |
2024122424 Dec 2024 |
845 |
860 |
825 |
845 |
3,695 |
308,661,000 |
258 |
2024122727 Dec 2024 |
835 |
850 |
825 |
835 |
1,445 |
120,791,000 |
132 |
2024123030 Dec 2024 |
835 |
850 |
825 |
840 |
1,346 |
112,345,000 |
107 |
2025010202 Jan 2025 |
830 |
850 |
820 |
825 |
1,660 |
137,407,000 |
153 |
2025010303 Jan 2025 |
825 |
835 |
800 |
810 |
1,357 |
110,736,500 |
113 |
2025010606 Jan 2025 |
810 |
935 |
810 |
865 |
6,870 |
603,140,000 |
583 |
2025010707 Jan 2025 |
865 |
865 |
830 |
850 |
1,753 |
148,356,500 |
201 |
2025010808 Jan 2025 |
850 |
905 |
835 |
880 |
13,163 |
1,160,304,000 |
515 |
2025010909 Jan 2025 |
880 |
880 |
840 |
860 |
910 |
78,488,500 |
65 |
2025011010 Jan 2025 |
860 |
880 |
850 |
875 |
746 |
64,012,500 |
107 |
2025011313 Jan 2025 |
850 |
900 |
850 |
880 |
9,438 |
836,606,000 |
225 |
2025011414 Jan 2025 |
860 |
880 |
850 |
875 |
4,371 |
381,965,500 |
87 |
2025011515 Jan 2025 |
880 |
885 |
850 |
885 |
920 |
80,263,000 |
42 |
2025011616 Jan 2025 |
910 |
910 |
875 |
875 |
287 |
25,622,500 |
51 |
2025011717 Jan 2025 |
875 |
875 |
805 |
820 |
707 |
57,979,000 |
78 |
2025012020 Jan 2025 |
820 |
820 |
800 |
810 |
353 |
28,450,000 |
57 |
2025012121 Jan 2025 |
800 |
800 |
750 |
790 |
649 |
50,081,000 |
67 |
2025012222 Jan 2025 |
800 |
830 |
790 |
800 |
138 |
11,158,500 |
69 |
2025012323 Jan 2025 |
805 |
805 |
765 |
770 |
302 |
23,796,500 |
49 |
2025012424 Jan 2025 |
730 |
730 |
615 |
670 |
3,611 |
233,735,500 |
376 |
2025013030 Jan 2025 |
840 |
840 |
630 |
640 |
5,497 |
366,184,000 |
317 |
2025013131 Jan 2025 |
680 |
780 |
640 |
720 |
6,440 |
459,219,000 |
539 |
2025020303 Feb 2025 |
725 |
770 |
660 |
710 |
3,040 |
218,416,500 |
238 |
2025020404 Feb 2025 |
715 |
715 |
650 |
680 |
6,466 |
441,714,500 |
139 |
2025020505 Feb 2025 |
690 |
690 |
650 |
660 |
1,610 |
106,607,000 |
128 |
2025020606 Feb 2025 |
660 |
675 |
625 |
660 |
1,407 |
90,305,000 |
95 |
2025020707 Feb 2025 |
630 |
660 |
610 |
615 |
1,935 |
120,450,500 |
148 |
2025021010 Feb 2025 |
610 |
625 |
570 |
580 |
823 |
48,715,500 |
132 |
2025021111 Feb 2025 |
580 |
640 |
545 |
565 |
1,084 |
61,830,000 |
193 |
2025021212 Feb 2025 |
565 |
590 |
520 |
555 |
1,327 |
71,654,500 |
222 |
2025021313 Feb 2025 |
555 |
555 |
525 |
530 |
782 |
41,901,000 |
147 |
2025021414 Feb 2025 |
540 |
555 |
510 |
515 |
2,265 |
118,799,500 |
224 |
2025021717 Feb 2025 |
515 |
640 |
515 |
610 |
21,962 |
1,369,280,000 |
1,889 |
2025021818 Feb 2025 |
620 |
620 |
570 |
585 |
4,003 |
234,114,500 |
438 |
2025021919 Feb 2025 |
590 |
595 |
550 |
585 |
2,702 |
155,111,500 |
223 |
2025022020 Feb 2025 |
585 |
610 |
535 |
595 |
5,442 |
308,976,000 |
273 |
2025022121 Feb 2025 |
590 |
595 |
560 |
595 |
2,347 |
133,924,000 |
194 |
2025022424 Feb 2025 |
565 |
620 |
565 |
590 |
979 |
57,428,500 |
106 |
2025022525 Feb 2025 |
585 |
590 |
550 |
590 |
1,074 |
61,861,500 |
85 |
2025022626 Feb 2025 |
585 |
585 |
565 |
565 |
256 |
14,551,500 |
36 |
2025022727 Feb 2025 |
565 |
620 |
540 |
605 |
1,534 |
89,653,000 |
136 |
2025022828 Feb 2025 |
605 |
605 |
550 |
600 |
2,002 |
117,465,500 |
87 |
2025030303 Mar 2025 |
585 |
620 |
580 |
620 |
933 |
56,042,000 |
90 |
2025030404 Mar 2025 |
620 |
620 |
580 |
620 |
1,287 |
75,916,500 |
58 |
2025030505 Mar 2025 |
575 |
630 |
575 |
630 |
692 |
43,054,000 |
57 |
2025030606 Mar 2025 |
620 |
630 |
600 |
620 |
802 |
49,546,500 |
71 |
2025030707 Mar 2025 |
610 |
650 |
610 |
650 |
815 |
51,119,500 |
39 |
2025031010 Mar 2025 |
640 |
705 |
605 |
705 |
1,285 |
84,373,000 |
127 |
2025031111 Mar 2025 |
700 |
700 |
620 |
655 |
1,048 |
67,970,500 |
115 |
2025031212 Mar 2025 |
665 |
675 |
625 |
625 |
991 |
64,672,500 |
80 |
2025031313 Mar 2025 |
630 |
670 |
630 |
630 |
340 |
21,894,500 |
64 |
2025031414 Mar 2025 |
630 |
700 |
610 |
700 |
1,106 |
74,543,500 |
74 |
2025031717 Mar 2025 |
695 |
695 |
610 |
620 |
1,758 |
112,059,000 |
174 |
2025031818 Mar 2025 |
630 |
650 |
585 |
650 |
2,210 |
137,240,000 |
154 |
2025031919 Mar 2025 |
620 |
660 |
600 |
635 |
5,852 |
370,315,500 |
190 |
2025032020 Mar 2025 |
650 |
655 |
615 |
650 |
2,311 |
147,566,500 |
96 |
2025032121 Mar 2025 |
645 |
645 |
620 |
640 |
2,823 |
178,461,000 |
80 |
2025032424 Mar 2025 |
640 |
650 |
595 |
650 |
2,979 |
186,000,000 |
129 |
2025032525 Mar 2025 |
610 |
640 |
600 |
640 |
3,495 |
217,110,000 |
169 |
2025032626 Mar 2025 |
640 |
660 |
630 |
660 |
4,258 |
275,375,500 |
97 |
2025032727 Mar 2025 |
650 |
700 |
640 |
700 |
12,691 |
849,666,500 |
185 |
2025040808 Apr 2025 |
695 |
695 |
645 |
660 |
3,245 |
215,484,000 |
90 |
2025040909 Apr 2025 |
670 |
670 |
645 |
655 |
2,915 |
191,145,000 |
56 |
2025041010 Apr 2025 |
655 |
700 |
650 |
700 |
5,425 |
366,254,500 |
117 |
2025041111 Apr 2025 |
685 |
700 |
670 |
700 |
4,345 |
298,880,000 |
114 |
2025041414 Apr 2025 |
700 |
700 |
660 |
660 |
5,449 |
372,194,000 |
136 |
2025041515 Apr 2025 |
680 |
695 |
665 |
695 |
5,507 |
377,003,500 |
123 |
2025041616 Apr 2025 |
695 |
695 |
670 |
695 |
4,835 |
332,902,000 |
108 |
2025041717 Apr 2025 |
690 |
695 |
660 |
695 |
4,522 |
310,450,000 |
82 |
2025042121 Apr 2025 |
665 |
695 |
665 |
695 |
4,042 |
278,515,500 |
104 |
2025042222 Apr 2025 |
670 |
690 |
670 |
690 |
4,639 |
316,166,000 |
180 |
2025042323 Apr 2025 |
685 |
690 |
670 |
690 |
5,835 |
398,341,500 |
78 |
2025042424 Apr 2025 |
685 |
695 |
675 |
695 |
3,506 |
239,823,000 |
66 |
2025042525 Apr 2025 |
690 |
725 |
680 |
725 |
17,676 |
1,244,051,500 |
226 |
2025042828 Apr 2025 |
725 |
735 |
710 |
735 |
6,975 |
505,287,000 |
133 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2025031111 Mar 2025 |
2025041010 Apr 2025 |
Active |
Voluntary Conversion |
|
- |
|
2025013030 Jan 2025 |
Active |
Voluntary Conversion |
|
- |
|
2025013030 Jan 2025 |
Active |
Proxy Voting |
|
- |
2024060505 Jun 2024 |
2024062828 Jun 2024 |
Active |
Proxy Voting |
|
- |
2024040404 Apr 2024 |
2024042929 Apr 2024 |
Active |
Cash Dividend |
(1 ENAK :
12 IDR)
|
2023062121 Jun 2023 |
2023062323 Jun 2023 |
2023071010 Jul 2023 |
Active |
Proxy Voting |
|
- |
2023051717 May 2023 |
2023061313 Jun 2023 |
Active |
Proxy Voting |
|
- |
2022060707 Jun 2022 |
2022063030 Jun 2022 |
Active |