PT Cipta Sarana Medika Tbk (IDX:DKHH)
Indonesia · Delayed Price · Currency is IDR 73.00
-10.00 (-12.05%)
At close: Aug 5, 2025, 3:30 PM WIB
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2025 | 67.00 | 78.00 | 66.00 | 72.00 | - | 9.09% | 137,351,900 |
| Jun 4, 2025 | 66.00 | 67.00 | 64.00 | 66.00 | - | - | 14,441,600 |
| Jun 3, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | - | -1.49% | 11,423,700 |
| Jun 2, 2025 | 68.00 | 70.00 | 65.00 | 67.00 | - | -1.47% | 28,842,700 |
| May 28, 2025 | 70.00 | 72.00 | 68.00 | 68.00 | - | -1.45% | 21,155,900 |
| May 27, 2025 | 67.00 | 73.00 | 66.00 | 69.00 | - | 2.99% | 41,012,400 |
| May 26, 2025 | 71.00 | 76.00 | 62.00 | 67.00 | - | -5.63% | 98,504,800 |
| May 23, 2025 | 74.00 | 76.00 | 70.00 | 71.00 | - | -4.05% | 39,814,800 |
| May 22, 2025 | 74.00 | 78.00 | 72.00 | 74.00 | - | - | 121,640,700 |
| May 20, 2025 | 88.00 | 89.00 | 74.00 | 74.00 | - | -14.94% | 600,978,400 |
| May 19, 2025 | 81.00 | 97.00 | 81.00 | 87.00 | - | -8.42% | 679,519,900 |
| May 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | -14.41% | 122,721,400 |
| May 15, 2025 | 111.00 | 118.00 | 111.00 | 111.00 | - | -14.62% | 133,607,900 |
| May 14, 2025 | 130.00 | 132.00 | 130.00 | 130.00 | - | -14.47% | 57,074,300 |
| May 9, 2025 | 240.00 | 240.00 | 152.00 | 152.00 | - | -14.61% | 398,004,800 |