IDX · ENAK · stock
PT Champ Resto Indonesia Tbk (ENAK) stock price history
Every IDX trading session of PT Champ Resto Indonesia Tbk from Feb 8, 2022 to Sep 28, 2026: 1,111 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENAK adjusted close, 2022 to 2026
- IDR 2,279
- All time high, 2022
- IDR 705.00
- 52 week high, IDR 187.00 low
- 1,111
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ENAK key facts
- PT Champ Resto Indonesia Tbk (ENAK) closed at IDR 189.00 on Sep 28, 2026 on IDX.
- ENAK's all time high close is IDR 2,279, set on Oct 14, 2022; its all time low close is IDR 189.00 on Sep 28, 2026.
- ENAK's 52 week range is IDR 187.00 to IDR 705.00.
- ENAK returned -73.0% over the year to Sep 28, 2026.
- Since Feb 8, 2022 ENAK returned -77%, -27.1% a year compounded.
- ENAK's deepest drawdown was -91.7% from Oct 14, 2022 to Sep 28, 2026.
- DataCedar holds 1,111 daily sessions of ENAK history from Feb 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENAK price chart, 2022 to 2026
ENAK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.2% |
| 3 months | -37.4% |
| 6 months | -46.3% |
| Year to date | -68.5% |
| 1 year | -73.0% |
| 3 years | -85.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 8, 2022 | -76.9% |
| Compound annual growth, 4.6 years | -27.1% |
ENAK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,279 on Oct 14, 2022
- All time low close
- IDR 189.00 on Sep 28, 2026
- 52 week high
- IDR 705.00 on Nov 3, 2025
- 52 week low
- IDR 187.00 on Sep 28, 2026
- Deepest drawdown
- -91.7% from Oct 14, 2022 to Sep 28, 2026, not yet recovered
- Best single session
- +24.5% on Dec 13, 2024
- Worst single session
- -17.8% on Oct 10, 2024
- Volatility, 1 year annualised
- 61.0%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2023, -28%
- Worst calendar year
- 2024, -35%
ENAK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 620.00 | IDR 675.00 | IDR 187.00 | IDR 189.00 | -68.5% | 100.6M | 178 |
| 2025 | IDR 830.00 | IDR 935.00 | IDR 510.00 | IDR 600.00 | -28.6% | 123M | 236 |
| 2024 | IDR 1,300 | IDR 1,495 | IDR 496.00 | IDR 840.00 | -35.1% | 121.9M | 237 |
| 2023 | IDR 1,808 | IDR 1,981 | IDR 941.20 | IDR 1,295 | -28.4% | 256.8M | 239 |
| 2022 | IDR 886.71 | IDR 2,308 | IDR 629.12 | IDR 1,808 | n/a | 1.1B | 221 |
ENAK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 189.00 | -19.9% |
| August 2026 | IDR 236.00 | -6.3% |
| July 2026 | IDR 252.00 | -17.1% |
| June 2026 | IDR 304.00 | +1.3% |
| May 2026 | IDR 300.00 | -14.8% |
| April 2026 | IDR 352.00 | +1.7% |
| March 2026 | IDR 346.00 | -31.5% |
| February 2026 | IDR 505.00 | -6.5% |
| January 2026 | IDR 540.00 | -10.0% |
| December 2025 | IDR 600.00 | -11.1% |
| November 2025 | IDR 675.00 | -3.6% |
| October 2025 | IDR 700.00 | 0.0% |
About the ENAK data
Daily bars. 1,111 sessions from Feb 8, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENAK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ENAK share price history
