PT Cipta Sarana Medika Tbk (IDX:DKHH)
Indonesia · Delayed Price · Currency is IDR 81.00
+6.00 (8.00%)
At close: Oct 9, 2026
IDX:DKHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |