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
08 Februari 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 9 Oct 2024
100.00% Scripless = 2,166,666,800.000
Local Percentage
46.00%
Foreign Percentage
54.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Oct 2023 0 1,300 1,290 1,295 535 69,406,500 18
18 Oct 2023 0 1,300 1,275 1,275 1,490 191,500,000 40
20 Oct 2023 0 1,300 1,295 1,295 255 33,147,500 13
26 Oct 2023 0 1,300 1,295 1,295 302 39,239,000 10
30 Oct 2023 0 1,300 1,295 1,295 395 51,283,000 14
01 Nov 2023 0 1,300 1,290 1,290 570 73,926,000 18
02 Nov 2023 0 1,300 1,295 1,295 270 35,090,500 9
03 Nov 2023 0 1,300 1,295 1,295 363 47,133,500 10
06 Nov 2023 0 1,300 1,295 1,295 382 49,594,500 12
17 Nov 2023 0 1,300 1,290 1,290 581 75,339,000 28
23 Nov 2023 0 1,305 1,305 1,305 100 13,050,000 1
27 Nov 2023 0 1,300 1,300 1,300 248 32,240,000 14
28 Nov 2023 0 1,300 1,300 1,300 250 32,500,000 9
06 Dec 2023 0 1,300 1,295 1,295 281 36,514,500 12
11 Dec 2023 0 1,300 1,300 1,300 101 13,130,000 8
12 Dec 2023 0 1,300 1,295 1,295 393 51,021,000 15
14 Dec 2023 0 1,300 1,295 1,295 277 35,996,500 10
19 Dec 2023 0 1,300 1,295 1,295 255 33,147,500 11
20 Dec 2023 0 1,305 1,295 1,295 471 61,329,000 14
21 Dec 2023 0 1,305 1,300 1,305 253 32,891,500 9
22 Dec 2023 0 1,305 1,300 1,300 307 39,919,500 20
28 Dec 2023 0 1,300 1,295 1,295 266 34,572,500 17
29 Dec 2023 0 1,300 1,295 1,295 262 34,054,000 12
04 Jan 2024 0 1,300 1,295 1,295 263 34,185,500 16
08 Jan 2024 0 1,300 1,300 1,300 250 32,500,000 10
09 Jan 2024 0 1,300 1,295 1,295 303 39,364,000 18
11 Jan 2024 0 1,300 1,300 1,300 250 32,500,000 9
12 Jan 2024 0 1,300 1,295 1,295 252 32,759,000 14
18 Jan 2024 0 1,300 1,295 1,295 251 32,629,500 15
23 Jan 2024 0 1,300 1,295 1,295 270 35,091,500 15
30 Jan 2024 0 1,300 1,295 1,295 286 37,162,000 18
02 Feb 2024 0 1,300 1,295 1,295 507 65,781,500 26
12 Feb 2024 0 1,300 1,290 1,290 834 107,995,500 40
15 Feb 2024 0 1,300 1,300 1,300 1 130,000 1
16 Feb 2024 0 1,495 1,300 1,460 577 76,042,000 38
20 Feb 2024 0 1,300 1,115 1,225 1,804 220,877,000 329
22 Feb 2024 0 1,280 1,235 1,280 3 377,500 3
23 Feb 2024 0 1,290 1,215 1,245 1,213 148,663,000 73
26 Feb 2024 0 1,250 1,235 1,250 1,287 160,127,000 40
28 Feb 2024 0 1,225 1,200 1,225 211 25,681,500 33
29 Feb 2024 0 1,280 1,220 1,235 125 15,444,500 18
05 Mar 2024 0 1,260 1,225 1,260 17 2,137,500 8
07 Mar 2024 0 1,250 1,220 1,250 330 40,309,000 18
19 Mar 2024 0 1,175 1,170 1,170 58 6,808,000 10
20 Mar 2024 0 1,175 1,095 1,175 704 81,262,500 142
22 Mar 2024 0 1,120 1,080 1,090 270 29,476,500 61
25 Mar 2024 0 1,100 1,065 1,090 1,024 110,271,000 80
26 Mar 2024 0 1,090 1,065 1,070 324 34,752,500 42
01 Apr 2024 0 1,105 1,100 1,100 147 16,170,500 22
02 Apr 2024 0 1,105 1,100 1,105 152 16,721,500 15
03 Apr 2024 0 1,100 1,095 1,095 135 14,844,000 15
04 Apr 2024 0 1,090 1,080 1,080 230 24,950,500 20
05 Apr 2024 0 1,090 1,085 1,090 110 11,940,500 12
16 Apr 2024 0 1,090 1,075 1,075 518 55,907,500 42
17 Apr 2024 0 1,075 1,075 1,075 131 14,082,500 14
18 Apr 2024 0 1,075 1,070 1,070 168 18,039,000 14
19 Apr 2024 0 1,075 1,075 1,075 126 13,545,000 13
22 Apr 2024 0 1,075 1,070 1,075 156 16,769,500 20
23 Apr 2024 0 1,080 1,075 1,080 147 15,830,500 13
24 Apr 2024 0 1,075 1,075 1,075 118 12,685,000 16
25 Apr 2024 0 1,075 1,075 1,075 92 9,890,000 13
26 Apr 2024 0 1,080 1,075 1,075 90 9,675,500 13
29 Apr 2024 0 1,080 1,075 1,080 89 9,568,000 11
30 Apr 2024 0 1,075 1,075 1,075 145 15,587,500 18
02 May 2024 0 1,075 1,065 1,065 407 43,664,500 24
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online