Stock listing
IDX:NICK PT Charnic Capital Tbk Saham
Follow PT Charnic Capital Tbk into a list and get an email when it puts out news.
Share price · IDX:NICK
2,520.00 IDR 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- 2,500.00 – 2,520.00 IDROct 30, 2026
- Volume
- 226,700 sharesOct 30, 2026
- Market cap
- 1.64T IDRAt the close on Oct 30, 2026 · price × 651.1M shares outstanding
- 52-week range
- 955.00 – 3,520.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 104.0M IDRMedian day 16,300 shares · 16 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:NICK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2,520.00 | 0.00 | 0.0% | 2,500.00 | 2,520.00 | 2,500.00 | 226,700 | |
| 2,520.00 | 0.00 | 0.0% | 2,520.00 | 2,560.00 | 2,480.00 | 222,000 | |
| 2,520.00 | +150.00 | +6.3% | 2,360.00 | 2,560.00 | 2,300.00 | 203,600 | |
| 2,370.00 | -150.00 | -6.0% | 2,470.00 | 2,570.00 | 2,350.00 | 2,800 | |
| 2,520.00 | +10.00 | +0.4% | 2,430.00 | 2,560.00 | 2,340.00 | 3,800 | |
| 2,510.00 | +10.00 | +0.4% | 2,500.00 | 2,510.00 | 2,380.00 | 2,800 | |
| 2,500.00 | -110.00 | -4.2% | 2,550.00 | 2,550.00 | 2,500.00 | 2,000 | |
| 2,610.00 | +10.00 | +0.4% | 2,600.00 | 2,610.00 | 2,580.00 | 4,000 | |
| 2,600.00 | +40.00 | +1.6% | 2,620.00 | 2,700.00 | 2,400.00 | 12,900 | |
| 2,560.00 | -160.00 | -5.9% | 2,720.00 | 2,800.00 | 2,530.00 | 21,300 | |
| 2,720.00 | -40.00 | -1.4% | 2,720.00 | 3,450.00 | 2,540.00 | 112,700 | |
| 2,760.00 | -110.00 | -3.8% | 2,880.00 | 3,100.00 | 2,740.00 | 25,900 | |
| 2,870.00 | -180.00 | -5.9% | 3,050.00 | 3,090.00 | 2,720.00 | 13,700 | |
| 3,050.00 | +420.00 | +16.0% | 2,630.00 | 3,080.00 | 2,630.00 | 95,900 | |
| 2,630.00 | -90.00 | -3.3% | 2,650.00 | 3,100.00 | 2,630.00 | 44,900 | |
| 2,720.00 | -40.00 | -1.4% | 2,780.00 | 2,900.00 | 2,520.00 | 82,700 | |
| 2,760.00 | -60.00 | -2.1% | 2,800.00 | 3,520.00 | 2,760.00 | 262,600 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | 0.00 | 0.0% | 2,820.00 | 2,820.00 | 2,820.00 | 0 | |
| 2,820.00 | +40.00 | +1.4% | 2,780.00 | 2,870.00 | 2,780.00 | 6,600 | |
| 2,780.00 | +120.00 | +4.5% | 2,660.00 | 2,900.00 | 2,600.00 | 43,000 | |
| 2,660.00 | +60.00 | +2.3% | 2,610.00 | 2,750.00 | 2,610.00 | 16,400 | |
| 2,600.00 | +150.00 | +6.1% | 2,500.00 | 2,770.00 | 2,500.00 | 59,500 | |
| 2,450.00 | +20.00 | +0.8% | 2,450.00 | 2,600.00 | 2,430.00 | 8,600 | |
| 2,430.00 | -20.00 | -0.8% | 2,460.00 | 2,510.00 | 2,430.00 | 17,700 | |
| 2,450.00 | -60.00 | -2.4% | 2,460.00 | 2,470.00 | 2,450.00 | 9,400 | |
| 2,510.00 | +20.00 | +0.8% | 2,490.00 | 2,660.00 | 2,400.00 | 32,600 | |
| 2,490.00 | +90.00 | +3.8% | 2,500.00 | 2,900.00 | 2,410.00 | 122,000 | |
| 2,400.00 | -40.00 | -1.6% | 2,440.00 | 2,660.00 | 2,400.00 | 33,800 | |
| 2,440.00 | 0.00 | 0.0% | 2,440.00 | 2,440.00 | 2,440.00 | 0 | |
| 2,440.00 | +485.00 | +24.8% | 1,960.00 | 2,440.00 | 1,960.00 | 162,700 | |
| 1,955.00 | +30.00 | +1.6% | 1,930.00 | 1,975.00 | 1,875.00 | 124,400 | |
| 1,925.00 | +15.00 | +0.8% | 1,910.00 | 1,925.00 | 1,875.00 | 17,600 | |
| 1,910.00 | +35.00 | +1.9% | 1,870.00 | 1,910.00 | 1,870.00 | 7,400 | |
| 1,875.00 | -55.00 | -2.8% | 2,120.00 | 2,190.00 | 1,760.00 | 150,100 | |
| 1,930.00 | +385.00 | +24.9% | 1,540.00 | 1,930.00 | 1,540.00 | 125,800 | |
| 1,545.00 | +45.00 | +3.0% | 1,550.00 | 1,550.00 | 1,510.00 | 1,000 | |
| 1,500.00 | 0.00 | 0.0% | 1,500.00 | 1,500.00 | 1,500.00 | 0 | |
| 1,500.00 | 0.00 | 0.0% | 1,455.00 | 1,525.00 | 1,420.00 | 150,600 | |
| 1,500.00 | +80.00 | +5.6% | 1,480.00 | 1,640.00 | 1,450.00 | 16,300 | |
| 1,420.00 | +20.00 | +1.4% | 1,415.00 | 1,420.00 | 1,405.00 | 600 | |
| 1,400.00 | -20.00 | -1.4% | 1,400.00 | 1,410.00 | 1,400.00 | 5,800 | |
| 1,420.00 | -55.00 | -3.7% | 1,500.00 | 1,500.00 | 1,400.00 | 28,400 | |
| 1,475.00 | 0.00 | 0.0% | 1,475.00 | 1,475.00 | 1,475.00 | 0 | |
| 1,475.00 | -25.00 | -1.7% | 1,500.00 | 1,500.00 | 1,470.00 | 2,100 | |
| 1,500.00 | 0.00 | 0.0% | 1,530.00 | 1,550.00 | 1,500.00 | 5,300 | |
| 1,500.00 | -55.00 | -3.5% | 1,555.00 | 1,575.00 | 1,500.00 | 45,000 | |
| 1,555.00 | -45.00 | -2.8% | 1,600.00 | 1,600.00 | 1,555.00 | 63,400 | |
| 1,600.00 | +55.00 | +3.6% | 1,600.00 | 1,600.00 | 1,535.00 | 49,100 | |
| 1,545.00 | +130.00 | +9.2% | 1,435.00 | 1,550.00 | 1,390.00 | 150,100 | |
| 1,415.00 | +90.00 | +6.8% | 1,350.00 | 1,415.00 | 1,330.00 | 65,000 | |
| 1,325.00 | +65.00 | +5.2% | 1,280.00 | 1,395.00 | 1,250.00 | 94,300 | |
| 1,260.00 | +60.00 | +5.0% | 1,230.00 | 1,350.00 | 1,230.00 | 70,900 | |
| 1,200.00 | -20.00 | -1.6% | 1,225.00 | 1,245.00 | 1,185.00 | 9,200 | |
| 1,220.00 | -15.00 | -1.2% | 1,240.00 | 1,240.00 | 1,180.00 | 24,900 | |
| 1,235.00 | +220.00 | +21.7% | 1,015.00 | 1,265.00 | 1,010.00 | 146,400 |
- Ticker
- IDX:NICK
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Report of ownership or any changes in share ownership of public companies
Latest news
Report of ownership or any changes in share ownership of public companies
Oct 9, 2026
Closed 2,630.00 (-3.3%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 2,820.00 (0.0%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Oct 4, 2026
Closed 2,820.00 (0.0%) on Oct 5, 2026
Announcement High Shareholding Concentration of PT Charnic Capital Tbk (NICK)
Sep 22, 2026
Closed 2,820.00 (0.0%) on Sep 23, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Apr 16, 2026
Closed 1,260.00 (-4.5%) on Apr 17, 2026
Public Expose Report Disclosure - Annual
Apr 15, 2026
Closed 1,320.00 (-2.6%) on Apr 16, 2026
Public Expose Material Submission - Annual
Apr 8, 2026
Closed 1,405.00 (+8.1%) on Apr 9, 2026
PT Charnic Capital Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Charnic Capital Tbk.