PT Charlie Hospital Semarang Tbk (IDX:RSCH)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
376.00
-4.00 (-1.05%)
At close: Aug 27, 2025

IDX:RSCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025376.00380.00370.00370.00--1.60%1,213,500
Aug 27, 2025380.00380.00374.00376.00--1.05%8,793,000
Aug 26, 2025382.00382.00376.00380.00-0.53%4,736,700
Aug 25, 2025380.00384.00376.00378.00-0.53%4,629,800
Aug 22, 2025384.00384.00376.00376.00--1.57%1,332,900
Aug 21, 2025386.00386.00380.00382.00-0.53%7,226,400
Aug 20, 2025386.00386.00376.00380.00--3,657,100
Aug 19, 2025384.00388.00380.00380.00--5,078,300
Aug 15, 2025386.00390.00380.00380.00--1.55%3,465,400
Aug 14, 2025390.00390.00382.00386.00--4,504,400
Aug 13, 2025386.00390.00382.00386.00-0.52%3,128,600
Aug 12, 2025392.00422.00382.00384.00--2.04%5,937,600
Aug 11, 2025400.00460.00384.00392.00--1.51%1,741,200
Aug 8, 2025418.00422.00380.00398.00--4.78%4,457,000
Aug 7, 2025420.00420.00404.00418.00-0.97%1,299,100
Aug 6, 2025440.00440.00410.00414.00--5.91%4,890,200
Aug 5, 2025450.00458.00438.00440.00--2.22%1,735,600
Aug 4, 2025448.00470.00448.00450.00-0.45%15,772,700
Aug 1, 2025450.00456.00448.00448.00--0.44%6,780,700
Jul 31, 2025450.00458.00450.00450.00--625,500
Jul 30, 2025452.00460.00448.00450.00--0.88%5,035,900
Jul 29, 2025458.00466.00454.00454.00--0.87%3,291,600
Jul 28, 2025456.00458.00454.00458.00-0.44%650,700
Jul 25, 2025456.00462.00452.00456.00--1,403,000
Jul 24, 2025456.00462.00452.00456.00--2,210,200
Jul 23, 2025456.00458.00452.00456.00--2,761,000
Jul 22, 2025456.00462.00450.00456.00--6,321,900
Jul 21, 2025454.00458.00450.00456.00-0.44%1,956,500
Jul 18, 2025460.00462.00448.00454.00--1.30%3,420,600
Jul 17, 2025448.00466.00446.00460.00-2.68%7,151,000
Jul 16, 2025458.00458.00448.00448.00--2.18%1,121,700
Jul 15, 2025454.00466.00448.00458.00-0.88%3,901,800
Jul 14, 2025460.00460.00452.00454.00--1.30%1,093,500
Jul 11, 2025454.00460.00450.00460.00-1.32%1,133,700
Jul 10, 2025458.00462.00454.00454.00--0.87%1,030,400
Jul 9, 2025452.00458.00448.00458.00-1.78%1,230,700
Jul 8, 2025448.00454.00448.00450.00-0.45%1,013,700
Jul 7, 2025454.00454.00440.00448.00--1.32%1,321,800
Jul 4, 2025462.00462.00454.00454.00--0.87%466,900
Jul 3, 2025466.00470.00454.00458.00--1.72%1,502,200
Jul 2, 2025460.00472.00456.00466.00-1.30%4,835,200
Jul 1, 2025442.00466.00438.00460.00-4.07%9,233,700
Jun 30, 2025412.00444.00408.00442.00-7.28%12,719,100
Jun 26, 2025410.00418.00408.00412.00-0.49%2,014,000
Jun 25, 2025396.00412.00394.00410.00-4.59%6,103,800
Jun 24, 2025398.00402.00390.00392.00--1.01%3,897,000
Jun 23, 2025400.00400.00392.00396.00--1.49%1,178,600
Jun 20, 2025392.00402.00390.00402.00-3.08%4,130,200
Jun 19, 2025400.00400.00388.00390.00--2.01%249,300
Jun 18, 2025380.00406.00380.00398.00-4.74%5,899,100