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%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 1,075 1,070 1,070 273 29,273,500 17
06 May 2024 0 1,080 1,075 1,075 126 13,545,500 13
07 May 2024 0 1,080 1,075 1,075 260 27,960,500 25
08 May 2024 0 1,075 1,060 1,060 730 77,835,500 38
13 May 2024 0 1,050 1,040 1,045 792 82,779,000 32
14 May 2024 0 1,050 1,045 1,050 699 73,169,000 36
15 May 2024 0 1,050 1,045 1,045 390 40,867,500 25
16 May 2024 0 1,050 1,045 1,045 493 51,631,000 92
17 May 2024 0 1,050 1,035 1,035 1,063 110,811,000 44
20 May 2024 0 1,055 1,045 1,050 645 67,737,000 59
22 May 2024 0 1,050 1,050 1,050 235 24,675,000 23
27 May 2024 0 1,050 1,045 1,045 437 45,779,000 48
28 May 2024 0 1,050 1,040 1,040 565 59,096,000 32
29 May 2024 0 1,040 1,040 1,040 17 1,768,000 6
31 May 2024 0 1,045 1,040 1,045 246 25,706,000 22
03 Jun 2024 0 1,045 1,045 1,045 236 24,662,000 18
04 Jun 2024 0 1,045 1,040 1,040 244 25,493,000 16
05 Jun 2024 0 1,045 1,040 1,040 235 24,557,000 18
06 Jun 2024 0 1,045 1,040 1,040 241 25,181,000 19
07 Jun 2024 0 1,045 1,040 1,045 336 35,111,500 18
10 Jun 2024 0 1,045 1,025 1,030 10,900 1,121,626,000 187
11 Jun 2024 0 1,035 1,025 1,025 17,160 1,766,668,500 341
14 Jun 2024 0 1,025 1,020 1,020 252 25,821,500 5
19 Jun 2024 0 1,025 1,020 1,020 318 32,549,000 9
20 Jun 2024 0 1,025 1,025 1,025 235 24,087,500 4
21 Jun 2024 0 1,025 1,020 1,020 602 61,522,000 15
25 Jun 2024 0 1,025 1,025 1,025 234 23,985,000 3
26 Jun 2024 0 1,025 1,005 1,005 2,299 232,799,000 50
27 Jun 2024 0 1,025 1,020 1,020 602 61,521,000 9
28 Jun 2024 0 1,025 1,020 1,025 655 66,929,000 14
02 Jul 2024 0 1,020 1,010 1,010 1,627 164,678,000 40
04 Jul 2024 0 1,010 1,010 1,010 628 63,428,000 20
12 Jul 2024 0 1,025 1,005 1,005 138 14,104,500 10
23 Jul 2024 0 1,025 995 995 2 202,000 2
26 Jul 2024 0 1,000 1,000 1,000 4 400,000 3
29 Jul 2024 0 1,000 990 990 40 3,979,500 12
31 Jul 2024 0 990 990 990 48 4,752,000 5
01 Aug 2024 0 985 985 985 35 3,447,500 9
05 Aug 2024 0 985 950 950 1,237 119,412,000 86
08 Aug 2024 0 955 925 925 2,083 195,376,500 79
09 Aug 2024 0 990 950 970 3,448 335,001,000 179
12 Aug 2024 990 1,005 975 980 365 35,967,000 47
13 Aug 2024 980 985 975 985 440 43,093,000 22
14 Aug 2024 985 985 980 980 129 12,697,500 11
15 Aug 2024 980 1,000 975 985 3,706 367,570,500 68
16 Aug 2024 985 985 975 975 108 10,543,000 8
19 Aug 2024 995 1,000 980 990 16 1,593,000 6
20 Aug 2024 995 1,005 985 995 248 24,763,500 15
21 Aug 2024 995 995 980 980 8 785,500 3
22 Aug 2024 980 985 980 985 31 3,040,500 4
26 Aug 2024 1,010 1,015 1,005 1,005 29 2,934,000 4
27 Aug 2024 1,000 1,000 1,000 1,000 4 400,000 3
28 Aug 2024 1,000 1,000 1,000 1,000 1 100,000 1
29 Aug 2024 1,000 1,000 1,000 1,000 72 7,200,000 8
26 Sep 2024 1,015 1,020 965 1,015 11 1,112,000 5
27 Sep 2024 965 1,010 965 1,005 4 394,500 4
30 Sep 2024 1,000 1,005 1,000 1,005 7 703,000 2
01 Oct 2024 1,010 1,010 995 995 5 501,500 3
02 Oct 2024 990 990 850 970 497 47,364,000 72
03 Oct 2024 920 970 845 890 1,045 91,284,000 107
04 Oct 2024 890 930 845 925 1,061 91,453,500 40
07 Oct 2024 920 925 845 845 669 57,537,500 94
08 Oct 2024 850 850 790 790 1,205 100,051,000 86
09 Oct 2024 800 800 730 730 1,260 96,299,000 124
10 Oct 2024 740 740 600 600 8,780 598,168,000 355
11 Oct 2024 600 600 505 505 38,811 2,045,873,500 970
14 Oct 2024 515 630 510 600 122,763 7,611,670,000 4,472
15 Oct 2024 615 615 505 575 156,152 8,626,676,000 4,452
16 Oct 2024 575 580 545 560 10,833 608,034,500 694
17 Oct 2024 555 570 545 550 12,514 690,601,500 377
18 Oct 2024 550 555 530 530 9,595 514,010,000 484
21 Oct 2024 540 550 535 545 7,851 425,186,000 361
22 Oct 2024 540 555 498 525 57,291 2,946,571,500 1,451
23 Oct 2024 525 525 498 500 19,221 970,830,300 458
24 Oct 2024 500 550 500 525 94,032 4,846,959,000 1,321
25 Oct 2024 525 560 520 560 40,219 2,209,460,500 726
28 Oct 2024 560 570 505 555 8,035 444,030,000 362
29 Oct 2024 560 570 555 560 9,866 554,627,000 257
30 Oct 2024 545 565 510 530 4,197 224,144,500 194
31 Oct 2024 525 560 515 555 20,029 1,085,570,000 235
01 Nov 2024 555 580 535 575 27,700 1,540,310,000 335
04 Nov 2024 575 575 510 510 26,625 1,387,237,500 496
05 Nov 2024 515 540 515 535 4,752 250,821,000 166
06 Nov 2024 535 590 535 580 18,857 1,085,507,500 776
07 Nov 2024 570 595 535 590 12,309 698,742,000 458
08 Nov 2024 590 625 550 625 34,322 2,077,608,500 1,070
11 Nov 2024 625 630 560 560 12,884 751,321,000 716
12 Nov 2024 560 575 555 555 1,922 108,058,500 143
13 Nov 2024 560 575 560 560 1,554 87,347,000 84
14 Nov 2024 565 565 555 555 887 49,314,000 58
15 Nov 2024 555 555 530 540 1,744 94,227,000 83
18 Nov 2024 545 545 505 515 3,444 178,763,500 121
19 Nov 2024 510 565 505 530 787 41,168,000 58
20 Nov 2024 530 530 525 525 276 14,503,000 24
21 Nov 2024 515 520 510 520 1,085 55,882,000 52
22 Nov 2024 520 525 510 525 405 20,959,000 36
25 Nov 2024 530 530 510 525 1,980 102,400,500 71
26 Nov 2024 510 525 510 510 863 44,399,500 48
28 Nov 2024 515 525 496 505 3,680 184,094,300 113
29 Nov 2024 505 525 498 500 345 17,281,200 43
02 Dec 2024 500 560 500 560 36,254 1,954,386,500 959
03 Dec 2024 560 585 535 570 12,903 731,099,500 316
04 Dec 2024 580 580 550 570 11,791 675,813,000 258
05 Dec 2024 575 575 530 550 2,318 132,301,500 80
06 Dec 2024 550 550 520 550 360 19,410,500 45
09 Dec 2024 565 565 530 530 2,047 111,057,500 99
10 Dec 2024 530 540 520 530 283 14,859,500 29
11 Dec 2024 520 530 515 530 248 12,905,500 49
12 Dec 2024 530 600 515 530 11,537 649,199,500 528
13 Dec 2024 530 660 530 660 45,689 2,837,792,500 1,371
16 Dec 2024 825 825 675 705 53,265 3,916,554,500 2,434
17 Dec 2024 705 875 575 835 49,734 3,486,439,000 2,041
18 Dec 2024 835 900 755 895 30,292 2,575,634,000 1,204
19 Dec 2024 925 950 850 880 29,182 2,633,125,000 1,130
20 Dec 2024 890 925 865 870 11,991 1,062,456,500 480
23 Dec 2024 870 880 835 845 9,519 815,353,500 393
24 Dec 2024 845 860 825 845 3,695 308,661,000 258
27 Dec 2024 835 850 825 835 1,445 120,791,000 132
30 Dec 2024 835 850 825 840 1,346 112,345,000 107
02 Jan 2025 830 850 820 825 1,660 137,407,000 153
03 Jan 2025 825 835 800 810 1,357 110,736,500 113
06 Jan 2025 810 935 810 865 6,870 603,140,000 583
07 Jan 2025 865 865 830 850 1,753 148,356,500 201
08 Jan 2025 850 905 835 880 13,163 1,160,304,000 515
09 Jan 2025 880 880 840 860 910 78,488,500 65
10 Jan 2025 860 880 850 875 746 64,012,500 107
13 Jan 2025 850 900 850 880 9,438 836,606,000 225
14 Jan 2025 860 880 850 875 4,371 381,965,500 87
15 Jan 2025 880 885 850 885 920 80,263,000 42
16 Jan 2025 910 910 875 875 287 25,622,500 51
17 Jan 2025 875 875 805 820 707 57,979,000 78
20 Jan 2025 820 820 800 810 353 28,450,000 57
21 Jan 2025 800 800 750 790 649 50,081,000 67
22 Jan 2025 800 830 790 800 138 11,158,500 69
23 Jan 2025 805 805 765 770 302 23,796,500 49
24 Jan 2025 730 730 615 670 3,611 233,735,500 376
30 Jan 2025 840 840 630 640 5,497 366,184,000 317
31 Jan 2025 680 780 640 720 6,440 459,219,000 539
03 Feb 2025 725 770 660 710 3,040 218,416,500 238
04 Feb 2025 715 715 650 680 6,466 441,714,500 139
05 Feb 2025 690 690 650 660 1,610 106,607,000 128
06 Feb 2025 660 675 625 660 1,407 90,305,000 95
07 Feb 2025 630 660 610 615 1,935 120,450,500 148
10 Feb 2025 610 625 570 580 823 48,715,500 132
11 Feb 2025 580 640 545 565 1,084 61,830,000 193
12 Feb 2025 565 590 520 555 1,327 71,654,500 222
13 Feb 2025 555 555 525 530 782 41,901,000 147
14 Feb 2025 540 555 510 515 2,265 118,799,500 224
17 Feb 2025 515 640 515 610 21,962 1,369,280,000 1,889
18 Feb 2025 620 620 570 585 4,003 234,114,500 438
19 Feb 2025 590 595 550 585 2,702 155,111,500 223
20 Feb 2025 585 610 535 595 5,442 308,976,000 273
21 Feb 2025 590 595 560 595 2,347 133,924,000 194
24 Feb 2025 565 620 565 590 979 57,428,500 106
25 Feb 2025 585 590 550 590 1,074 61,861,500 85
26 Feb 2025 585 585 565 565 256 14,551,500 36
27 Feb 2025 565 620 540 605 1,534 89,653,000 136
28 Feb 2025 605 605 550 600 2,002 117,465,500 87
03 Mar 2025 585 620 580 620 933 56,042,000 90
04 Mar 2025 620 620 580 620 1,287 75,916,500 58
05 Mar 2025 575 630 575 630 692 43,054,000 57
06 Mar 2025 620 630 600 620 802 49,546,500 71
07 Mar 2025 610 650 610 650 815 51,119,500 39
10 Mar 2025 640 705 605 705 1,285 84,373,000 127
11 Mar 2025 700 700 620 655 1,048 67,970,500 115
12 Mar 2025 665 675 625 625 991 64,672,500 80
13 Mar 2025 630 670 630 630 340 21,894,500 64
14 Mar 2025 630 700 610 700 1,106 74,543,500 74
17 Mar 2025 695 695 610 620 1,758 112,059,000 174
18 Mar 2025 630 650 585 650 2,210 137,240,000 154
19 Mar 2025 620 660 600 635 5,852 370,315,500 190
20 Mar 2025 650 655 615 650 2,311 147,566,500 96
21 Mar 2025 645 645 620 640 2,823 178,461,000 80
24 Mar 2025 640 650 595 650 2,979 186,000,000 129
25 Mar 2025 610 640 600 640 3,495 217,110,000 169
26 Mar 2025 640 660 630 660 4,258 275,375,500 97
27 Mar 2025 650 700 640 700 12,691 849,666,500 185
08 Apr 2025 695 695 645 660 3,245 215,484,000 90
09 Apr 2025 670 670 645 655 2,915 191,145,000 56
10 Apr 2025 655 700 650 700 5,425 366,254,500 117
11 Apr 2025 685 700 670 700 4,345 298,880,000 114
14 Apr 2025 700 700 660 660 5,449 372,194,000 136
15 Apr 2025 680 695 665 695 5,507 377,003,500 123
16 Apr 2025 695 695 670 695 4,835 332,902,000 108
17 Apr 2025 690 695 660 695 4,522 310,450,000 82
21 Apr 2025 665 695 665 695 4,042 278,515,500 104
22 Apr 2025 670 690 670 690 4,639 316,166,000 180
23 Apr 2025 685 690 670 690 5,835 398,341,500 78
24 Apr 2025 685 695 675 695 3,506 239,823,000 66
25 Apr 2025 690 725 680 725 17,676 1,244,051,500 226
28 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   - 11 Mar 2025 10 Apr 2025 Active
Voluntary Conversion   - 30 Jan 2025 Active
Voluntary Conversion   - 30 Jan 2025 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 04 Apr 2024 29 Apr 2024 Active
Cash Dividend (1 ENAK : 12 IDR) 21 Jun 2023 23 Jun 2023 10 Jul 2023 Active
Proxy Voting   - 17 May 2023 13 Jun 2023 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active