PT Cipta Sarana Medika Tbk (IDX:DKHH)
Indonesia · Delayed Price · Currency is IDR 109.00
-3.00 (-2.68%)
At close: Sep 4, 2025
IDX:DKHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 112.00 | 113.00 | 109.00 | 109.00 | - | -2.68% | 15,247,000 |
| Sep 3, 2025 | 111.00 | 114.00 | 108.00 | 112.00 | - | 0.90% | 31,109,900 |
| Sep 2, 2025 | 112.00 | 119.00 | 110.00 | 111.00 | - | -0.89% | 71,701,600 |
| Sep 1, 2025 | 99.00 | 120.00 | 90.00 | 112.00 | - | 9.80% | 332,365,600 |
| Aug 29, 2025 | 112.00 | 113.00 | 97.00 | 102.00 | - | -9.73% | 72,212,400 |
| Aug 28, 2025 | 116.00 | 117.00 | 112.00 | 113.00 | - | -2.59% | 40,416,600 |
| Aug 27, 2025 | 119.00 | 121.00 | 113.00 | 116.00 | - | -1.69% | 89,114,200 |
| Aug 26, 2025 | 119.00 | 138.00 | 116.00 | 118.00 | - | - | 491,228,900 |
| Aug 25, 2025 | 123.00 | 123.00 | 117.00 | 118.00 | - | -0.84% | 52,773,400 |
| Aug 22, 2025 | 123.00 | 127.00 | 118.00 | 119.00 | - | -1.65% | 203,303,600 |
| Aug 21, 2025 | 113.00 | 121.00 | 110.00 | 121.00 | - | 7.08% | 126,559,300 |
| Aug 20, 2025 | 121.00 | 121.00 | 110.00 | 113.00 | - | -3.42% | 70,531,600 |
| Aug 19, 2025 | 112.00 | 127.00 | 104.00 | 117.00 | - | 4.46% | 317,233,600 |
| Aug 15, 2025 | 126.00 | 127.00 | 108.00 | 112.00 | - | -11.11% | 203,490,100 |
| Aug 14, 2025 | 132.00 | 147.00 | 122.00 | 126.00 | - | -3.82% | 654,959,000 |
| Aug 13, 2025 | 105.00 | 134.00 | 99.00 | 131.00 | - | 24.76% | 1,198,048,000 |
| Aug 12, 2025 | 85.00 | 105.00 | 82.00 | 105.00 | - | 34.62% | 936,900,400 |
| Aug 11, 2025 | 74.00 | 79.00 | 73.00 | 78.00 | - | 5.41% | 70,459,000 |
| Aug 8, 2025 | 76.00 | 78.00 | 73.00 | 74.00 | - | -1.33% | 23,419,400 |
| Aug 7, 2025 | 75.00 | 80.00 | 71.00 | 75.00 | - | 1.35% | 84,289,600 |
| Aug 6, 2025 | 70.00 | 80.00 | 70.00 | 74.00 | - | 1.37% | 91,726,900 |
| Aug 5, 2025 | 79.00 | 80.00 | 72.00 | 73.00 | - | -12.05% | 152,867,800 |
| Aug 4, 2025 | 65.00 | 83.00 | 64.00 | 83.00 | - | 33.87% | 410,322,700 |
| Aug 1, 2025 | 62.00 | 66.00 | 60.00 | 62.00 | - | 1.64% | 13,558,500 |
| Jul 31, 2025 | 68.00 | 68.00 | 60.00 | 61.00 | - | -10.29% | 41,415,900 |
| Jul 30, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | - | 1.49% | 4,794,700 |
| Jul 29, 2025 | 63.00 | 67.00 | 63.00 | 67.00 | - | 6.35% | 9,028,100 |
| Jul 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 6.78% | 9,449,300 |
| Jul 25, 2025 | 56.00 | 59.00 | 56.00 | 59.00 | - | 9.26% | 18,813,600 |
| Jul 24, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | - | -1.82% | 16,247,700 |
| Jul 23, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | - | -1.79% | 14,969,400 |
| Jul 22, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | - | -9.68% | 20,580,900 |
| Jul 4, 2025 | 65.00 | 66.00 | 62.00 | 62.00 | - | -4.62% | 18,869,500 |
| Jul 3, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | - | -2.99% | 14,762,400 |
| Jul 2, 2025 | 67.00 | 68.00 | 65.00 | 67.00 | - | - | 12,171,700 |
| Jul 1, 2025 | 68.00 | 70.00 | 66.00 | 67.00 | - | -1.47% | 16,945,500 |
| Jun 30, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | - | - | 2,830,200 |
| Jun 26, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | - | - | 6,028,200 |
| Jun 25, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | - | 1.49% | 5,883,000 |
| Jun 24, 2025 | 68.00 | 70.00 | 67.00 | 67.00 | - | -1.47% | 6,991,500 |
| Jun 23, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | - | -1.45% | 13,248,700 |
| Jun 20, 2025 | 69.00 | 72.00 | 68.00 | 69.00 | - | - | 15,582,600 |
| Jun 19, 2025 | 71.00 | 72.00 | 68.00 | 69.00 | - | -2.82% | 15,146,000 |
| Jun 18, 2025 | 70.00 | 77.00 | 68.00 | 71.00 | - | 1.43% | 61,254,500 |
| Jun 17, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | - | 2.94% | 6,612,900 |
| Jun 16, 2025 | 70.00 | 71.00 | 68.00 | 68.00 | - | -2.86% | 10,144,700 |
| Jun 13, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | - | - | 8,207,700 |
| Jun 12, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | - | - | 8,922,400 |
| Jun 11, 2025 | 70.00 | 72.00 | 69.00 | 70.00 | - | 1.45% | 10,339,100 |
| Jun 10, 2025 | 72.00 | 72.00 | 69.00 | 69.00 | - | -4.17% | 28,228,600 |