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 Nov 13, 2026: 1,140 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 695.00
- 52 week high, IDR 122.00 low
- 1,140
- Daily sessions since 2022
Last updated Nov 13, 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 173.00 on Nov 13, 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 131.00 on Oct 19, 2026.
- ENAK's 52 week range is IDR 122.00 to IDR 695.00.
- ENAK returned -74.9% over the year to Nov 13, 2026.
- Since Feb 8, 2022 ENAK returned -79%, -27.8% a year compounded.
- ENAK's deepest drawdown was -94.3% from Oct 14, 2022 to Oct 19, 2026.
- DataCedar holds 1,140 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | -27.9% |
| 6 months | -47.9% |
| Year to date | -71.2% |
| 1 year | -74.9% |
| 3 years | -86.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 8, 2022 | -78.8% |
| Compound annual growth, 4.8 years | -27.8% |
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 131.00 on Oct 19, 2026
- 52 week high
- IDR 695.00 on Nov 13, 2025
- 52 week low
- IDR 122.00 on Oct 20, 2026
- Deepest drawdown
- -94.3% from Oct 14, 2022 to Oct 19, 2026, not yet recovered
- Best single session
- +34.8% on Oct 22, 2026
- Worst single session
- -17.8% on Oct 10, 2024
- Volatility, 1 year annualised
- 75.2%
- Sessions closing higher, 1 year
- 31%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 620.00 | IDR 675.00 | IDR 122.00 | IDR 173.00 | -71.2% | 278M | 207 |
| 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 |
|---|---|---|
| November 2026 | IDR 173.00 | -3.9% |
| October 2026 | IDR 180.00 | -3.2% |
| September 2026 | IDR 186.00 | -21.2% |
| 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% |
About the ENAK data
Daily bars. 1,140 sessions from Feb 8, 2022 to Nov 13, 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 Nov 12, 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/idx%3AENAK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ENAK share price history
