PT Charlie Hospital Semarang Tbk (IDX:RSCH)
Indonesia · Delayed Price · Currency is IDR 410.00
-2.00 (-0.49%)
At close: Dec 29, 2025
IDX:RSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 414.00 | 414.00 | 400.00 | 410.00 | 410.00 | -0.49% | 2,638,200 |
| Dec 24, 2025 | 416.00 | 418.00 | 404.00 | 412.00 | 412.00 | 0.98% | 12,166,900 |
| Dec 23, 2025 | 438.00 | 438.00 | 408.00 | 408.00 | 408.00 | -6.42% | 15,346,700 |
| Dec 22, 2025 | 442.00 | 460.00 | 420.00 | 436.00 | 436.00 | -0.91% | 23,501,200 |
| Dec 19, 2025 | 458.00 | 464.00 | 436.00 | 440.00 | 440.00 | -3.51% | 15,270,000 |
| Dec 18, 2025 | 470.00 | 478.00 | 452.00 | 456.00 | 456.00 | -2.98% | 10,920,100 |
| Dec 17, 2025 | 492.00 | 500.00 | 470.00 | 470.00 | 470.00 | -4.08% | 12,338,800 |
| Dec 16, 2025 | 464.00 | 498.00 | 460.00 | 490.00 | 490.00 | 5.60% | 12,654,300 |
| Dec 15, 2025 | 474.00 | 488.00 | 452.00 | 464.00 | 464.00 | -2.11% | 9,433,500 |
| Dec 12, 2025 | 444.00 | 484.00 | 434.00 | 474.00 | 474.00 | 7.73% | 5,796,500 |
| Dec 11, 2025 | 424.00 | 440.00 | 418.00 | 440.00 | 440.00 | 4.27% | 7,177,400 |
| Dec 10, 2025 | 422.00 | 432.00 | 418.00 | 422.00 | 422.00 | 0.48% | 7,504,300 |
| Dec 9, 2025 | 396.00 | 424.00 | 394.00 | 420.00 | 420.00 | 6.06% | 8,332,500 |
| Dec 8, 2025 | 392.00 | 404.00 | 392.00 | 396.00 | 396.00 | 1.02% | 6,428,000 |
| Dec 5, 2025 | 390.00 | 402.00 | 390.00 | 392.00 | 392.00 | 0.51% | 8,418,100 |
| Dec 4, 2025 | 394.00 | 402.00 | 390.00 | 390.00 | 390.00 | -2.01% | 7,992,000 |
| Dec 3, 2025 | 404.00 | 408.00 | 396.00 | 398.00 | 398.00 | - | 5,559,800 |
| Dec 2, 2025 | 394.00 | 406.00 | 390.00 | 398.00 | 398.00 | 2.05% | 10,950,200 |
| Dec 1, 2025 | 398.00 | 402.00 | 388.00 | 390.00 | 390.00 | -2.01% | 6,315,000 |
| Nov 28, 2025 | 404.00 | 412.00 | 392.00 | 398.00 | 398.00 | -1.49% | 7,211,600 |
| Nov 27, 2025 | 408.00 | 412.00 | 400.00 | 404.00 | 404.00 | 0.50% | 9,682,800 |
| Nov 26, 2025 | 412.00 | 414.00 | 400.00 | 402.00 | 402.00 | -1.95% | 7,916,800 |
| Nov 25, 2025 | 380.00 | 418.00 | 378.00 | 410.00 | 410.00 | 7.89% | 9,496,100 |
| Nov 24, 2025 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | 0.53% | 6,674,500 |
| Nov 21, 2025 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.53% | 5,524,600 |
| Nov 20, 2025 | 380.00 | 382.00 | 376.00 | 376.00 | 376.00 | -0.53% | 7,556,000 |
| Nov 19, 2025 | 380.00 | 388.00 | 378.00 | 378.00 | 378.00 | -0.53% | 5,429,700 |
| Nov 18, 2025 | 384.00 | 388.00 | 378.00 | 380.00 | 380.00 | -1.04% | 14,137,000 |
| Nov 17, 2025 | 376.00 | 388.00 | 376.00 | 384.00 | 384.00 | 1.59% | 3,173,700 |
| Nov 14, 2025 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | - | 11,472,000 |
| Nov 13, 2025 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | - | 3,836,900 |
| Nov 12, 2025 | 380.00 | 390.00 | 378.00 | 378.00 | 378.00 | -0.53% | 10,964,900 |
| Nov 11, 2025 | 374.00 | 380.00 | 370.00 | 380.00 | 380.00 | 1.06% | 303,500 |
| Nov 10, 2025 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | - | 9,177,700 |
| Nov 7, 2025 | 380.00 | 382.00 | 376.00 | 376.00 | 376.00 | -1.05% | 1,353,300 |
| Nov 6, 2025 | 368.00 | 388.00 | 366.00 | 380.00 | 380.00 | 3.26% | 17,193,100 |
| Nov 5, 2025 | 384.00 | 388.00 | 354.00 | 368.00 | 368.00 | -4.17% | 5,371,400 |
| Nov 4, 2025 | 384.00 | 392.00 | 382.00 | 384.00 | 384.00 | - | 10,848,600 |
| Nov 3, 2025 | 382.00 | 392.00 | 380.00 | 384.00 | 384.00 | 0.52% | 5,672,000 |
| Oct 31, 2025 | 392.00 | 398.00 | 382.00 | 382.00 | 382.00 | -2.55% | 11,457,400 |
| Oct 30, 2025 | 390.00 | 396.00 | 384.00 | 392.00 | 392.00 | 0.51% | 3,136,200 |
| Oct 29, 2025 | 390.00 | 396.00 | 386.00 | 390.00 | 390.00 | 1.04% | 13,981,800 |
| Oct 28, 2025 | 386.00 | 392.00 | 386.00 | 386.00 | 386.00 | - | 146,700 |
| Oct 27, 2025 | 402.00 | 408.00 | 376.00 | 386.00 | 386.00 | -4.46% | 9,911,100 |
| Oct 24, 2025 | 418.00 | 420.00 | 402.00 | 404.00 | 404.00 | -1.46% | 885,500 |
| Oct 23, 2025 | 394.00 | 414.00 | 390.00 | 410.00 | 410.00 | 4.06% | 21,430,700 |
| Oct 22, 2025 | 380.00 | 396.00 | 376.00 | 394.00 | 394.00 | 4.79% | 4,195,900 |
| Oct 21, 2025 | 380.00 | 384.00 | 376.00 | 376.00 | 376.00 | -0.53% | 10,028,100 |
| Oct 20, 2025 | 370.00 | 380.00 | 366.00 | 378.00 | 378.00 | 1.07% | 3,597,900 |
| Oct 17, 2025 | 350.00 | 396.00 | 342.00 | 374.00 | 374.00 | 8.72% | 17,282,900 |