PT Charlie Hospital Semarang Tbk (IDX:RSCH)
Indonesia · Delayed Price · Currency is IDR 418.00
+4.00 (0.97%)
At close: Aug 7, 2025, 3:30 PM WIB
IDX:RSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 420.00 | 420.00 | 404.00 | 418.00 | - | 0.97% | 1,299,100 |
| Aug 6, 2025 | 440.00 | 440.00 | 410.00 | 414.00 | - | -5.91% | 4,890,200 |
| Aug 5, 2025 | 450.00 | 458.00 | 438.00 | 440.00 | - | -2.22% | 1,735,600 |
| Aug 4, 2025 | 448.00 | 470.00 | 448.00 | 450.00 | - | 0.45% | 15,772,700 |
| Aug 1, 2025 | 450.00 | 456.00 | 448.00 | 448.00 | - | -0.44% | 6,780,700 |
| Jul 31, 2025 | 450.00 | 458.00 | 450.00 | 450.00 | - | - | 625,500 |
| Jul 30, 2025 | 452.00 | 460.00 | 448.00 | 450.00 | - | -0.88% | 5,035,900 |
| Jul 29, 2025 | 458.00 | 466.00 | 454.00 | 454.00 | - | -0.87% | 3,291,600 |
| Jul 28, 2025 | 456.00 | 458.00 | 454.00 | 458.00 | - | 0.44% | 650,700 |
| Jul 25, 2025 | 456.00 | 462.00 | 452.00 | 456.00 | - | - | 1,403,000 |
| Jul 24, 2025 | 456.00 | 462.00 | 452.00 | 456.00 | - | - | 2,210,200 |
| Jul 23, 2025 | 456.00 | 458.00 | 452.00 | 456.00 | - | - | 2,761,000 |
| Jul 22, 2025 | 456.00 | 462.00 | 450.00 | 456.00 | - | - | 6,321,900 |
| Jul 21, 2025 | 454.00 | 458.00 | 450.00 | 456.00 | - | 0.44% | 1,956,500 |
| Jul 18, 2025 | 460.00 | 462.00 | 448.00 | 454.00 | - | -1.30% | 3,420,600 |
| Jul 17, 2025 | 448.00 | 466.00 | 446.00 | 460.00 | - | 2.68% | 7,151,000 |
| Jul 16, 2025 | 458.00 | 458.00 | 448.00 | 448.00 | - | -2.18% | 1,121,700 |
| Jul 15, 2025 | 454.00 | 466.00 | 448.00 | 458.00 | - | 0.88% | 3,901,800 |
| Jul 14, 2025 | 460.00 | 460.00 | 452.00 | 454.00 | - | -1.30% | 1,093,500 |
| Jul 11, 2025 | 454.00 | 460.00 | 450.00 | 460.00 | - | 1.32% | 1,133,700 |
| Jul 10, 2025 | 458.00 | 462.00 | 454.00 | 454.00 | - | -0.87% | 1,030,400 |
| Jul 9, 2025 | 452.00 | 458.00 | 448.00 | 458.00 | - | 1.78% | 1,230,700 |
| Jul 8, 2025 | 448.00 | 454.00 | 448.00 | 450.00 | - | 0.45% | 1,013,700 |
| Jul 7, 2025 | 454.00 | 454.00 | 440.00 | 448.00 | - | -1.32% | 1,321,800 |
| Jul 4, 2025 | 462.00 | 462.00 | 454.00 | 454.00 | - | -0.87% | 466,900 |
| Jul 3, 2025 | 466.00 | 470.00 | 454.00 | 458.00 | - | -1.72% | 1,502,200 |
| Jul 2, 2025 | 460.00 | 472.00 | 456.00 | 466.00 | - | 1.30% | 4,835,200 |
| Jul 1, 2025 | 442.00 | 466.00 | 438.00 | 460.00 | - | 4.07% | 9,233,700 |
| Jun 30, 2025 | 412.00 | 444.00 | 408.00 | 442.00 | - | 7.28% | 12,719,100 |
| Jun 26, 2025 | 410.00 | 418.00 | 408.00 | 412.00 | - | 0.49% | 2,014,000 |
| Jun 25, 2025 | 396.00 | 412.00 | 394.00 | 410.00 | - | 4.59% | 6,103,800 |
| Jun 24, 2025 | 398.00 | 402.00 | 390.00 | 392.00 | - | -1.01% | 3,897,000 |
| Jun 23, 2025 | 400.00 | 400.00 | 392.00 | 396.00 | - | -1.49% | 1,178,600 |
| Jun 20, 2025 | 392.00 | 402.00 | 390.00 | 402.00 | - | 3.08% | 4,130,200 |
| Jun 19, 2025 | 400.00 | 400.00 | 388.00 | 390.00 | - | -2.01% | 249,300 |
| Jun 18, 2025 | 380.00 | 406.00 | 380.00 | 398.00 | - | 4.74% | 5,899,100 |
| Jun 17, 2025 | 386.00 | 396.00 | 380.00 | 380.00 | - | -1.55% | 905,000 |
| Jun 16, 2025 | 408.00 | 410.00 | 386.00 | 386.00 | - | -4.93% | 4,701,200 |
| Jun 13, 2025 | 420.00 | 424.00 | 406.00 | 406.00 | - | -3.79% | 1,056,200 |
| Jun 12, 2025 | 420.00 | 430.00 | 418.00 | 422.00 | - | - | 1,987,000 |
| Jun 11, 2025 | 428.00 | 432.00 | 420.00 | 422.00 | - | -0.94% | 1,306,600 |
| Jun 10, 2025 | 420.00 | 434.00 | 410.00 | 426.00 | - | 1.43% | 4,165,400 |
| Jun 5, 2025 | 416.00 | 428.00 | 414.00 | 420.00 | - | 0.96% | 1,802,700 |
| Jun 4, 2025 | 424.00 | 432.00 | 416.00 | 416.00 | - | -1.89% | 3,891,900 |
| Jun 3, 2025 | 450.00 | 450.00 | 420.00 | 424.00 | - | -3.64% | 16,427,900 |
| Jun 2, 2025 | 428.00 | 442.00 | 414.00 | 440.00 | - | 4.27% | 12,565,000 |
| May 28, 2025 | 440.00 | 446.00 | 422.00 | 422.00 | - | -4.09% | 2,002,600 |
| May 27, 2025 | 464.00 | 464.00 | 440.00 | 440.00 | - | -4.76% | 3,427,800 |
| May 26, 2025 | 462.00 | 480.00 | 456.00 | 462.00 | - | 0.87% | 4,023,200 |
| May 23, 2025 | 468.00 | 472.00 | 458.00 | 458.00 | - | -0.87% | 2,497,400 |