PT Cipta Sarana Medika Tbk (IDX:DKHH)
Indonesia · Delayed Price · Currency is IDR 101.00
+1.00 (1.00%)
At close: Nov 5, 2026
IDX:DKHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 99.00 | 105.00 | 97.00 | 101.00 | 101.00 | 1.00% | 37,641,000 |
| Nov 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.54% | 2,935,700 |
| Nov 3, 2026 | 117.00 | 121.00 | 107.00 | 107.00 | 107.00 | -6.96% | 16,384,800 |
| Nov 2, 2026 | 109.00 | 122.00 | 109.00 | 115.00 | 115.00 | -1.71% | 55,745,100 |
| Oct 30, 2026 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -6.40% | 10,297,800 |
| Oct 29, 2026 | 136.00 | 139.00 | 125.00 | 125.00 | 125.00 | -6.72% | 28,513,300 |
| Oct 28, 2026 | 138.00 | 138.00 | 129.00 | 134.00 | 134.00 | -2.90% | 65,571,800 |
| Oct 27, 2026 | 147.00 | 155.00 | 137.00 | 138.00 | 138.00 | -6.12% | 114,380,000 |
| Oct 26, 2026 | 139.00 | 151.00 | 136.00 | 147.00 | 147.00 | 8.89% | 121,447,100 |
| Oct 23, 2026 | 135.00 | 146.00 | 129.00 | 135.00 | 135.00 | 0.75% | 131,163,600 |
| Oct 22, 2026 | 113.00 | 140.00 | 110.00 | 134.00 | 134.00 | 13.56% | 324,793,400 |
| Oct 21, 2026 | 100.00 | 118.00 | 93.00 | 118.00 | 118.00 | 19.19% | 146,637,700 |
| Oct 20, 2026 | 87.00 | 107.00 | 87.00 | 99.00 | 99.00 | 6.45% | 151,789,700 |
| Oct 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -6.06% | 473,500 |
| Oct 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -14.66% | 9,941,700 |
| Oct 15, 2026 | 102.00 | 127.00 | 97.00 | 116.00 | 116.00 | 13.73% | 383,698,100 |
| Oct 14, 2026 | 97.00 | 102.00 | 94.00 | 102.00 | 102.00 | 5.15% | 115,481,400 |
| Oct 13, 2026 | 89.00 | 102.00 | 82.00 | 97.00 | 97.00 | 8.99% | 204,125,200 |
| Oct 12, 2026 | 84.00 | 92.00 | 83.00 | 89.00 | 89.00 | 9.88% | 139,661,400 |
| Oct 9, 2026 | 77.00 | 90.00 | 75.00 | 81.00 | 81.00 | 8.00% | 124,313,100 |
| Oct 8, 2026 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 37,804,100 |
| Oct 7, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 10,021,200 |
| Oct 6, 2026 | 73.00 | 76.00 | 72.00 | 74.00 | 74.00 | 2.78% | 19,120,600 |
| Oct 5, 2026 | 69.00 | 73.00 | 69.00 | 72.00 | 72.00 | 4.35% | 17,181,900 |
| Oct 2, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -1.43% | 9,359,900 |
| Oct 1, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -1.41% | 13,440,800 |
| Sep 30, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 8,414,200 |
| Sep 29, 2026 | 73.00 | 74.00 | 68.00 | 72.00 | 72.00 | -1.37% | 22,988,800 |
| Sep 28, 2026 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | 2.82% | 17,265,200 |
| Sep 25, 2026 | 69.00 | 76.00 | 69.00 | 71.00 | 71.00 | 2.90% | 83,463,900 |
| Sep 24, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 3,312,200 |
| Sep 23, 2026 | 67.00 | 71.00 | 66.00 | 69.00 | 69.00 | 1.47% | 9,337,300 |
| Sep 22, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 7,082,600 |
| Sep 21, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 8,845,100 |
| Sep 18, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 10,024,000 |
| Sep 17, 2026 | 69.00 | 74.00 | 69.00 | 70.00 | 70.00 | 1.45% | 32,424,400 |
| Sep 16, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -1.43% | 8,198,400 |
| Sep 15, 2026 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.41% | 10,516,300 |
| Sep 14, 2026 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | 1.43% | 17,095,400 |
| Sep 11, 2026 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | -1.41% | 11,881,400 |
| Sep 10, 2026 | 73.00 | 75.00 | 70.00 | 71.00 | 71.00 | -2.74% | 21,142,400 |
| Sep 9, 2026 | 74.00 | 76.00 | 71.00 | 73.00 | 73.00 | - | 27,411,800 |
| Sep 8, 2026 | 78.00 | 80.00 | 73.00 | 73.00 | 73.00 | -6.41% | 65,195,300 |
| Sep 7, 2026 | 74.00 | 84.00 | 72.00 | 78.00 | 78.00 | 14.71% | 485,165,600 |
| Sep 4, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | - | 23,982,400 |
| Sep 3, 2026 | 67.00 | 75.00 | 66.00 | 68.00 | 68.00 | 1.49% | 74,632,900 |
| Sep 2, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 11,360,900 |
| Sep 1, 2026 | 66.00 | 70.00 | 65.00 | 68.00 | 68.00 | 4.62% | 34,195,800 |
| Aug 31, 2026 | 64.00 | 69.00 | 63.00 | 65.00 | 65.00 | 1.56% | 22,732,200 |
| Aug 28, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 7,780,700 |