PT Cipta Sarana Medika Tbk (IDX:DKHH)
Indonesia · Delayed Price · Currency is IDR 68.00
0.00 (0.00%)
Last updated: Sep 2, 2026, 11:58 AM WIB
IDX:DKHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 18,083,300 |
| Aug 26, 2026 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 13,491,900 |
| Aug 24, 2026 | 64.00 | 70.00 | 64.00 | 66.00 | 66.00 | 3.13% | 56,039,000 |
| Aug 21, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 4,423,000 |
| Aug 20, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 2,869,000 |
| Aug 19, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 4,036,300 |
| Aug 18, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 5,461,800 |
| Aug 14, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 3,916,100 |
| Aug 13, 2026 | 63.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 14,048,800 |
| Aug 12, 2026 | 64.00 | 64.00 | 60.00 | 63.00 | 63.00 | - | 10,673,600 |
| Aug 11, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 8,298,600 |
| Aug 10, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 8,481,700 |
| Aug 7, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 6,708,900 |
| Aug 6, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 10,677,300 |
| Aug 5, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 3.17% | 14,372,500 |
| Aug 4, 2026 | 63.00 | 69.00 | 63.00 | 63.00 | 63.00 | 1.61% | 42,460,900 |
| Aug 3, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 9,385,700 |
| Jul 31, 2026 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 4,737,800 |
| Jul 30, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 6,023,800 |
| Jul 29, 2026 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | -1.56% | 8,843,100 |
| Jul 28, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 16,073,800 |
| Jul 27, 2026 | 62.00 | 66.00 | 61.00 | 64.00 | 64.00 | 3.23% | 22,710,100 |
| Jul 24, 2026 | 64.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 9,135,300 |
| Jul 23, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 10,061,100 |
| Jul 22, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 6,984,200 |
| Jul 21, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 8,749,600 |
| Jul 20, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 4,835,300 |
| Jul 17, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 5,050,800 |
| Jul 16, 2026 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | 1.59% | 24,018,600 |
| Jul 15, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 8,214,700 |
| Jul 14, 2026 | 63.00 | 66.00 | 61.00 | 62.00 | 62.00 | -1.59% | 20,714,100 |
| Jul 13, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 12,183,200 |
| Jul 10, 2026 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | 3.28% | 36,309,900 |
| Jul 9, 2026 | 66.00 | 67.00 | 60.00 | 61.00 | 61.00 | -7.58% | 35,608,900 |
| Jul 8, 2026 | 61.00 | 72.00 | 59.00 | 66.00 | 66.00 | 10.00% | 234,220,300 |
| Jul 7, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 6,487,500 |
| Jul 6, 2026 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1.69% | 16,531,400 |
| Jul 3, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 7,807,100 |
| Jul 2, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1.75% | 6,814,300 |
| Jul 1, 2026 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 10,140,600 |
| Jun 30, 2026 | 60.00 | 61.00 | 57.00 | 57.00 | 57.00 | -5.00% | 20,577,600 |
| Jun 29, 2026 | 57.00 | 73.00 | 57.00 | 60.00 | 60.00 | 3.45% | 169,809,300 |
| Jun 26, 2026 | 60.00 | 63.00 | 56.00 | 58.00 | 58.00 | -3.33% | 26,647,000 |
| Jun 25, 2026 | 58.00 | 63.00 | 56.00 | 60.00 | 60.00 | 3.45% | 39,795,100 |
| Jun 24, 2026 | 55.00 | 71.00 | 54.00 | 58.00 | 58.00 | 3.57% | 220,125,200 |
| Jun 23, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 1,858,100 |
| Jun 22, 2026 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 2,863,300 |