PT Charlie Hospital Semarang Tbk (IDX:RSCH)
Indonesia · Delayed Price · Currency is IDR 270.00
+8.00 (3.05%)
At close: May 26, 2026
IDX:RSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 256.00 | 274.00 | 252.00 | 260.00 | 260.00 | 1.56% | 43,680,500 |
| May 21, 2026 | 260.00 | 272.00 | 254.00 | 256.00 | 256.00 | -2.29% | 2,529,500 |
| May 20, 2026 | 274.00 | 280.00 | 252.00 | 262.00 | 262.00 | -2.96% | 45,499,900 |
| May 19, 2026 | 262.00 | 274.00 | 258.00 | 270.00 | 270.00 | 3.85% | 18,567,200 |
| May 18, 2026 | 252.00 | 276.00 | 248.00 | 260.00 | 260.00 | 4.00% | 45,393,600 |
| May 13, 2026 | 276.00 | 280.00 | 250.00 | 250.00 | 250.00 | -9.42% | 13,278,100 |
| May 12, 2026 | 290.00 | 292.00 | 266.00 | 276.00 | 276.00 | -4.83% | 27,694,800 |
| May 11, 2026 | 282.00 | 322.00 | 276.00 | 290.00 | 290.00 | 4.32% | 42,526,200 |
| May 8, 2026 | 286.00 | 294.00 | 278.00 | 278.00 | 278.00 | -2.11% | 19,913,900 |
| May 7, 2026 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | - | 21,333,800 |
| May 6, 2026 | 304.00 | 312.00 | 284.00 | 284.00 | 284.00 | -6.58% | 22,833,300 |
| May 5, 2026 | 302.00 | 308.00 | 288.00 | 304.00 | 304.00 | 1.33% | 18,455,600 |
| May 4, 2026 | 276.00 | 310.00 | 272.00 | 300.00 | 300.00 | 9.49% | 17,095,800 |
| Apr 30, 2026 | 288.00 | 288.00 | 270.00 | 274.00 | 274.00 | -2.84% | 23,583,400 |
| Apr 29, 2026 | 278.00 | 284.00 | 274.00 | 282.00 | 282.00 | 1.44% | 16,459,400 |
| Apr 28, 2026 | 280.00 | 282.00 | 268.00 | 278.00 | 278.00 | - | 18,883,900 |
| Apr 27, 2026 | 296.00 | 296.00 | 278.00 | 278.00 | 278.00 | -4.14% | 15,795,300 |
| Apr 24, 2026 | 300.00 | 308.00 | 286.00 | 290.00 | 290.00 | -4.61% | 15,537,400 |
| Apr 23, 2026 | 312.00 | 312.00 | 298.00 | 304.00 | 304.00 | -2.56% | 15,184,700 |
| Apr 22, 2026 | 310.00 | 316.00 | 300.00 | 312.00 | 312.00 | 0.65% | 15,965,800 |
| Apr 21, 2026 | 322.00 | 322.00 | 308.00 | 310.00 | 310.00 | -1.27% | 15,193,600 |
| Apr 20, 2026 | 348.00 | 348.00 | 312.00 | 314.00 | 314.00 | -10.29% | 19,018,200 |
| Apr 17, 2026 | 346.00 | 366.00 | 340.00 | 350.00 | 350.00 | 1.74% | 15,884,700 |
| Apr 16, 2026 | 340.00 | 344.00 | 336.00 | 344.00 | 344.00 | 1.78% | 16,808,300 |
| Apr 15, 2026 | 340.00 | 346.00 | 336.00 | 338.00 | 338.00 | -0.59% | 13,828,800 |
| Apr 14, 2026 | 336.00 | 346.00 | 332.00 | 340.00 | 340.00 | 1.19% | 12,482,300 |
| Apr 13, 2026 | 326.00 | 340.00 | 324.00 | 336.00 | 336.00 | 1.82% | 29,559,600 |
| Apr 10, 2026 | 326.00 | 332.00 | 320.00 | 330.00 | 330.00 | 1.23% | 18,972,200 |
| Apr 9, 2026 | 322.00 | 326.00 | 312.00 | 326.00 | 326.00 | 1.88% | 17,121,900 |
| Apr 8, 2026 | 316.00 | 328.00 | 310.00 | 320.00 | 320.00 | 1.91% | 17,281,000 |
| Apr 7, 2026 | 310.00 | 320.00 | 308.00 | 314.00 | 314.00 | 1.95% | 14,032,500 |
| Apr 6, 2026 | 320.00 | 322.00 | 304.00 | 308.00 | 308.00 | -3.75% | 16,595,000 |
| Apr 2, 2026 | 330.00 | 330.00 | 312.00 | 320.00 | 320.00 | -2.44% | 16,982,000 |
| Apr 1, 2026 | 304.00 | 340.00 | 302.00 | 328.00 | 328.00 | 9.33% | 23,030,400 |
| Mar 31, 2026 | 320.00 | 320.00 | 292.00 | 300.00 | 300.00 | - | 7,532,100 |
| Mar 30, 2026 | 316.00 | 330.00 | 294.00 | 300.00 | 300.00 | -6.25% | 24,620,600 |
| Mar 27, 2026 | 310.00 | 320.00 | 302.00 | 320.00 | 320.00 | 5.26% | 1,760,700 |
| Mar 26, 2026 | 328.00 | 328.00 | 304.00 | 304.00 | 304.00 | -1.94% | 5,311,400 |
| Mar 25, 2026 | 332.00 | 334.00 | 308.00 | 310.00 | 310.00 | -6.63% | 4,187,300 |
| 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 |