PT Cipta Sarana Medika Tbk (IDX:DKHH)
Indonesia · Delayed Price · Currency is IDR 57.00
-2.00 (-3.39%)
At close: Jun 19, 2026
IDX:DKHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | - | -3.39% | 1,381,700 |
| Jun 18, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 2,422,400 |
| Jun 17, 2026 | 59.00 | 61.00 | 57.00 | 58.00 | 58.00 | - | 8,478,900 |
| Jun 15, 2026 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | 3.57% | 15,937,000 |
| Jun 12, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1.82% | 5,810,600 |
| Jun 11, 2026 | 56.00 | 58.00 | 54.00 | 55.00 | 55.00 | - | 7,839,700 |
| Jun 10, 2026 | 54.00 | 56.00 | 52.00 | 55.00 | 55.00 | 1.85% | 6,387,300 |
| Jun 9, 2026 | 51.00 | 54.00 | 50.00 | 54.00 | 54.00 | 5.88% | 10,497,200 |
| Jun 8, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 12,764,100 |
| Jun 5, 2026 | 55.00 | 57.00 | 52.00 | 52.00 | 52.00 | -3.70% | 2,675,500 |
| Jun 4, 2026 | 57.00 | 57.00 | 51.00 | 54.00 | 54.00 | -5.26% | 11,272,500 |
| Jun 3, 2026 | 63.00 | 68.00 | 55.00 | 57.00 | 57.00 | -9.52% | 47,055,800 |
| Jun 2, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 8,750,300 |
| May 29, 2026 | 65.00 | 66.00 | 61.00 | 63.00 | 63.00 | -3.08% | 18,177,200 |
| May 26, 2026 | 66.00 | 69.00 | 65.00 | 65.00 | 65.00 | -1.52% | 7,606,200 |
| May 25, 2026 | 66.00 | 70.00 | 65.00 | 66.00 | 66.00 | 1.54% | 12,137,700 |
| May 22, 2026 | 69.00 | 69.00 | 62.00 | 65.00 | 65.00 | -5.80% | 16,555,300 |
| May 21, 2026 | 70.00 | 78.00 | 65.00 | 69.00 | 69.00 | -1.43% | 66,870,500 |
| May 20, 2026 | 71.00 | 74.00 | 64.00 | 70.00 | 70.00 | -4.11% | 27,848,400 |
| May 19, 2026 | 80.00 | 81.00 | 71.00 | 73.00 | 73.00 | -8.75% | 51,257,200 |
| May 18, 2026 | 74.00 | 87.00 | 73.00 | 80.00 | 80.00 | 6.67% | 176,573,400 |
| May 13, 2026 | 78.00 | 79.00 | 73.00 | 75.00 | 75.00 | -3.85% | 38,784,700 |
| May 12, 2026 | 91.00 | 93.00 | 77.00 | 78.00 | 78.00 | -12.36% | 125,351,800 |
| May 11, 2026 | 83.00 | 98.00 | 82.00 | 89.00 | 89.00 | 11.25% | 674,648,100 |
| May 8, 2026 | 78.00 | 96.00 | 77.00 | 80.00 | 80.00 | 2.56% | 812,524,000 |
| May 7, 2026 | 80.00 | 81.00 | 77.00 | 78.00 | 78.00 | -1.27% | 20,229,500 |
| May 6, 2026 | 75.00 | 81.00 | 75.00 | 79.00 | 79.00 | 5.33% | 52,625,800 |
| May 5, 2026 | 74.00 | 79.00 | 71.00 | 75.00 | 75.00 | 1.35% | 22,806,500 |
| May 4, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 2.78% | 6,536,500 |
| Apr 30, 2026 | 75.00 | 75.00 | 70.00 | 72.00 | 72.00 | -2.70% | 6,706,400 |
| Apr 29, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 6,310,600 |
| Apr 28, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 7,406,300 |
| Apr 27, 2026 | 70.00 | 76.00 | 70.00 | 74.00 | 74.00 | 5.71% | 12,357,300 |
| Apr 24, 2026 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | -7.89% | 12,412,700 |
| Apr 23, 2026 | 79.00 | 80.00 | 74.00 | 76.00 | 76.00 | -3.80% | 20,773,800 |
| Apr 22, 2026 | 79.00 | 87.00 | 78.00 | 79.00 | 79.00 | 3.95% | 138,914,000 |
| Apr 21, 2026 | 73.00 | 79.00 | 73.00 | 76.00 | 76.00 | 4.11% | 37,445,900 |
| Apr 20, 2026 | 70.00 | 79.00 | 69.00 | 73.00 | 73.00 | 4.29% | 44,765,700 |
| Apr 17, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 6,423,300 |
| Apr 16, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 16,583,200 |
| Apr 15, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 6,388,800 |
| Apr 14, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 6,549,600 |
| Apr 13, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 4,316,700 |
| Apr 10, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -2.82% | 7,343,200 |
| Apr 9, 2026 | 66.00 | 75.00 | 65.00 | 71.00 | 71.00 | 9.23% | 40,874,700 |
| Apr 8, 2026 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 6,200,400 |
| Apr 7, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 1,902,200 |
| Apr 6, 2026 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | -1.54% | 3,200,500 |
| Apr 2, 2026 | 66.00 | 69.00 | 65.00 | 65.00 | 65.00 | -1.52% | 7,397,800 |
| Apr 1, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 3,343,300 |