PT Cipta Sarana Medika Tbk (IDX:DKHH)
Indonesia · Delayed Price · Currency is IDR 65.00
-1.00 (-1.52%)
At close: May 26, 2026
IDX:DKHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 3,017,400 |
| Mar 30, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 4,280,500 |
| Mar 27, 2026 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | - | 4,624,900 |
| Mar 26, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 2,690,600 |
| Mar 25, 2026 | 61.00 | 66.00 | 61.00 | 64.00 | 64.00 | 4.92% | 3,496,800 |
| Mar 17, 2026 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | 1.67% | 2,967,200 |
| Mar 16, 2026 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -6.25% | 5,833,600 |
| Mar 13, 2026 | 65.00 | 72.00 | 63.00 | 64.00 | 64.00 | -1.54% | 20,486,700 |
| Mar 12, 2026 | 68.00 | 69.00 | 65.00 | 65.00 | 65.00 | -4.41% | 3,502,800 |
| Mar 11, 2026 | 64.00 | 72.00 | 64.00 | 68.00 | 68.00 | 7.94% | 13,246,600 |
| Mar 10, 2026 | 63.00 | 66.00 | 63.00 | 63.00 | 63.00 | 1.61% | 3,366,300 |
| Mar 9, 2026 | 67.00 | 67.00 | 61.00 | 62.00 | 62.00 | -8.82% | 7,481,400 |
| Mar 6, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 2,472,400 |
| Mar 5, 2026 | 67.00 | 71.00 | 67.00 | 70.00 | 70.00 | 4.48% | 5,149,700 |