PT Charlie Hospital Semarang Tbk (IDX:RSCH)
Indonesia · Delayed Price · Currency is IDR 332.00
-12.00 (-3.49%)
At close: Mar 17, 2026
IDX:RSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 350.00 | 350.00 | 326.00 | 332.00 | 332.00 | -3.49% | 20,522,800 |
| Mar 16, 2026 | 350.00 | 350.00 | 328.00 | 344.00 | 344.00 | -0.58% | 2,548,000 |
| Mar 13, 2026 | 358.00 | 358.00 | 346.00 | 346.00 | 346.00 | -3.35% | 18,157,200 |
| Mar 12, 2026 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | -2.72% | 1,770,400 |
| Mar 11, 2026 | 380.00 | 380.00 | 362.00 | 368.00 | 368.00 | -0.54% | 17,230,300 |
| Mar 10, 2026 | 384.00 | 390.00 | 366.00 | 370.00 | 370.00 | -1.60% | 3,631,100 |
| Mar 9, 2026 | 390.00 | 390.00 | 372.00 | 376.00 | 376.00 | -4.57% | 10,177,000 |
| Mar 6, 2026 | 386.00 | 394.00 | 378.00 | 394.00 | 394.00 | 2.60% | 17,546,700 |
| Mar 5, 2026 | 380.00 | 386.00 | 380.00 | 384.00 | 384.00 | 1.05% | 3,557,000 |
| Mar 4, 2026 | 390.00 | 392.00 | 372.00 | 380.00 | 380.00 | -1.04% | 17,391,600 |
| Mar 3, 2026 | 392.00 | 392.00 | 378.00 | 384.00 | 384.00 | -1.54% | 4,298,700 |
| Mar 2, 2026 | 388.00 | 396.00 | 380.00 | 390.00 | 390.00 | -0.51% | 12,985,800 |
| Feb 27, 2026 | 388.00 | 392.00 | 382.00 | 392.00 | 392.00 | 1.03% | 4,805,300 |
| Feb 26, 2026 | 384.00 | 390.00 | 382.00 | 388.00 | 388.00 | 1.04% | 15,481,000 |
| Feb 25, 2026 | 390.00 | 400.00 | 380.00 | 384.00 | 384.00 | -1.54% | 1,579,500 |
| Feb 24, 2026 | 408.00 | 408.00 | 380.00 | 390.00 | 390.00 | -4.41% | 17,118,800 |
| Feb 23, 2026 | 398.00 | 408.00 | 396.00 | 408.00 | 408.00 | 2.51% | 6,014,100 |
| Feb 20, 2026 | 400.00 | 404.00 | 396.00 | 398.00 | 398.00 | -1.00% | 12,941,900 |
| Feb 19, 2026 | 398.00 | 404.00 | 396.00 | 402.00 | 402.00 | 0.50% | 3,804,600 |
| Feb 18, 2026 | 398.00 | 402.00 | 390.00 | 400.00 | 400.00 | 1.01% | 5,825,800 |
| Feb 13, 2026 | 420.00 | 420.00 | 388.00 | 396.00 | 396.00 | -4.35% | 7,403,800 |
| Feb 12, 2026 | 406.00 | 422.00 | 402.00 | 414.00 | 414.00 | 2.48% | 10,110,200 |
| Feb 11, 2026 | 396.00 | 412.00 | 388.00 | 404.00 | 404.00 | 2.02% | 3,092,000 |
| Feb 10, 2026 | 374.00 | 396.00 | 370.00 | 396.00 | 396.00 | 7.03% | 13,980,700 |
| Feb 9, 2026 | 370.00 | 378.00 | 364.00 | 370.00 | 370.00 | - | 5,153,200 |
| Feb 6, 2026 | 374.00 | 376.00 | 358.00 | 370.00 | 370.00 | -1.07% | 4,390,400 |
| Feb 5, 2026 | 394.00 | 394.00 | 374.00 | 374.00 | 374.00 | -3.61% | 4,651,900 |
| Feb 4, 2026 | 402.00 | 402.00 | 382.00 | 388.00 | 388.00 | -3.48% | 5,068,000 |
| Feb 3, 2026 | 380.00 | 402.00 | 380.00 | 402.00 | 402.00 | 5.79% | 13,094,800 |
| Feb 2, 2026 | 400.00 | 400.00 | 376.00 | 380.00 | 380.00 | -5.00% | 881,500 |
| Jan 30, 2026 | 408.00 | 408.00 | 372.00 | 400.00 | 400.00 | 2.56% | 4,901,400 |
| Jan 29, 2026 | 400.00 | 408.00 | 376.00 | 390.00 | 390.00 | -2.01% | 8,055,200 |
| Jan 28, 2026 | 418.00 | 418.00 | 398.00 | 398.00 | 398.00 | -4.78% | 1,272,600 |
| Jan 27, 2026 | 414.00 | 424.00 | 410.00 | 418.00 | 418.00 | 1.46% | 9,380,400 |
| Jan 26, 2026 | 410.00 | 418.00 | 400.00 | 412.00 | 412.00 | 1.48% | 5,660,300 |
| Jan 23, 2026 | 420.00 | 420.00 | 402.00 | 406.00 | 406.00 | -1.46% | 7,093,400 |
| Jan 22, 2026 | 416.00 | 416.00 | 406.00 | 412.00 | 412.00 | 0.98% | 2,441,400 |
| Jan 21, 2026 | 418.00 | 418.00 | 406.00 | 408.00 | 408.00 | -1.92% | 5,775,500 |
| Jan 20, 2026 | 406.00 | 422.00 | 402.00 | 416.00 | 416.00 | 2.46% | 6,275,700 |
| Jan 19, 2026 | 410.00 | 412.00 | 398.00 | 406.00 | 406.00 | -0.98% | 5,491,700 |
| Jan 15, 2026 | 410.00 | 416.00 | 406.00 | 410.00 | 410.00 | - | 7,264,900 |
| Jan 14, 2026 | 404.00 | 412.00 | 396.00 | 410.00 | 410.00 | 0.49% | 6,044,100 |
| Jan 13, 2026 | 414.00 | 414.00 | 390.00 | 408.00 | 408.00 | -0.49% | 6,743,900 |
| Jan 12, 2026 | 400.00 | 410.00 | 388.00 | 410.00 | 410.00 | 4.06% | 9,352,700 |
| Jan 9, 2026 | 398.00 | 402.00 | 392.00 | 394.00 | 394.00 | -1.01% | 454,800 |
| Jan 8, 2026 | 398.00 | 404.00 | 396.00 | 398.00 | 398.00 | 1.02% | 3,410,100 |
| Jan 7, 2026 | 408.00 | 408.00 | 390.00 | 394.00 | 394.00 | -0.51% | 10,599,600 |
| Jan 6, 2026 | 412.00 | 412.00 | 394.00 | 396.00 | 396.00 | -1.98% | 6,782,600 |
| Jan 5, 2026 | 418.00 | 418.00 | 400.00 | 404.00 | 404.00 | -1.46% | 5,866,800 |
| Jan 2, 2026 | 416.00 | 420.00 | 404.00 | 410.00 | 410.00 | - | 9,334,400 |