PT Charlie Hospital Semarang Tbk (IDX:RSCH)
Indonesia · Delayed Price · Currency is IDR 346.00
+6.00 (1.76%)
Last updated: Aug 27, 2026, 2:43 PM WIB
IDX:RSCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 342.00 | 344.00 | 340.00 | 344.00 | - | 1.18% | 6,151,000 |
| Aug 26, 2026 | 342.00 | 360.00 | 334.00 | 340.00 | 340.00 | -0.58% | 24,670,400 |
| Aug 24, 2026 | 330.00 | 352.00 | 330.00 | 342.00 | 342.00 | 3.64% | 24,254,000 |
| Aug 21, 2026 | 330.00 | 330.00 | 318.00 | 330.00 | 330.00 | 0.61% | 24,997,100 |
| Aug 20, 2026 | 314.00 | 340.00 | 310.00 | 328.00 | 328.00 | 5.13% | 23,737,400 |
| Aug 19, 2026 | 312.00 | 318.00 | 304.00 | 312.00 | 312.00 | - | 20,690,500 |
| Aug 18, 2026 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | - | 20,384,600 |
| Aug 14, 2026 | 312.00 | 316.00 | 306.00 | 312.00 | 312.00 | 0.65% | 25,594,700 |
| Aug 13, 2026 | 312.00 | 312.00 | 302.00 | 310.00 | 310.00 | 0.65% | 25,436,400 |
| Aug 12, 2026 | 310.00 | 316.00 | 304.00 | 308.00 | 308.00 | -1.28% | 22,197,000 |
| Aug 11, 2026 | 318.00 | 318.00 | 304.00 | 312.00 | 312.00 | -1.89% | 21,461,200 |
| Aug 10, 2026 | 308.00 | 320.00 | 308.00 | 318.00 | 318.00 | 2.58% | 25,129,600 |
| Aug 7, 2026 | 322.00 | 324.00 | 310.00 | 310.00 | 310.00 | -3.73% | 21,594,300 |
| Aug 6, 2026 | 318.00 | 322.00 | 310.00 | 322.00 | 322.00 | 1.26% | 23,694,700 |
| Aug 5, 2026 | 326.00 | 332.00 | 314.00 | 318.00 | 318.00 | -1.85% | 21,742,700 |
| Aug 4, 2026 | 334.00 | 336.00 | 312.00 | 324.00 | 324.00 | -2.99% | 26,296,000 |
| Aug 3, 2026 | 322.00 | 342.00 | 316.00 | 334.00 | 334.00 | 3.73% | 27,545,000 |
| Jul 31, 2026 | 314.00 | 328.00 | 310.00 | 322.00 | 322.00 | 3.87% | 22,938,700 |
| Jul 30, 2026 | 304.00 | 320.00 | 302.00 | 310.00 | 310.00 | 2.65% | 23,708,200 |
| Jul 29, 2026 | 294.00 | 304.00 | 288.00 | 302.00 | 302.00 | 2.72% | 30,075,900 |
| Jul 28, 2026 | 288.00 | 296.00 | 276.00 | 294.00 | 294.00 | 3.52% | 21,728,500 |
| Jul 27, 2026 | 270.00 | 284.00 | 266.00 | 284.00 | 284.00 | 4.41% | 27,491,400 |
| Jul 24, 2026 | 280.00 | 280.00 | 266.00 | 272.00 | 272.00 | -2.86% | 20,235,100 |
| Jul 23, 2026 | 270.00 | 280.00 | 268.00 | 280.00 | 280.00 | 4.48% | 32,399,100 |
| Jul 22, 2026 | 270.00 | 274.00 | 262.00 | 268.00 | 268.00 | -0.74% | 23,560,500 |
| Jul 21, 2026 | 282.00 | 286.00 | 264.00 | 270.00 | 270.00 | -3.57% | 29,448,500 |
| Jul 20, 2026 | 276.00 | 288.00 | 272.00 | 280.00 | 280.00 | 2.19% | 22,303,400 |
| Jul 17, 2026 | 258.00 | 274.00 | 254.00 | 274.00 | 274.00 | 6.20% | 32,204,300 |
| Jul 16, 2026 | 258.00 | 264.00 | 254.00 | 258.00 | 258.00 | 0.78% | 25,566,600 |
| Jul 15, 2026 | 270.00 | 274.00 | 254.00 | 256.00 | 256.00 | -5.19% | 30,641,200 |
| Jul 14, 2026 | 286.00 | 286.00 | 260.00 | 270.00 | 270.00 | -3.57% | 22,884,700 |
| Jul 13, 2026 | 288.00 | 290.00 | 276.00 | 280.00 | 280.00 | -0.71% | 23,007,700 |
| Jul 10, 2026 | 290.00 | 292.00 | 280.00 | 282.00 | 282.00 | -2.76% | 24,064,100 |
| Jul 9, 2026 | 292.00 | 300.00 | 288.00 | 290.00 | 290.00 | -0.68% | 20,641,100 |
| Jul 8, 2026 | 296.00 | 300.00 | 288.00 | 292.00 | 292.00 | -1.35% | 22,667,100 |
| Jul 7, 2026 | 292.00 | 300.00 | 288.00 | 296.00 | 296.00 | 1.37% | 25,628,800 |
| Jul 6, 2026 | 288.00 | 296.00 | 278.00 | 292.00 | 292.00 | 3.55% | 27,263,500 |
| Jul 3, 2026 | 290.00 | 298.00 | 282.00 | 282.00 | 282.00 | -3.42% | 19,585,800 |
| Jul 2, 2026 | 282.00 | 296.00 | 282.00 | 292.00 | 292.00 | 3.55% | 23,082,400 |
| Jul 1, 2026 | 264.00 | 286.00 | 252.00 | 282.00 | 282.00 | 7.63% | 22,724,000 |
| Jun 30, 2026 | 376.00 | 380.00 | 262.00 | 262.00 | 262.00 | -14.38% | 12,086,900 |
| Jun 29, 2026 | 314.00 | 324.00 | 306.00 | 306.00 | 306.00 | -2.55% | 18,344,100 |
| Jun 26, 2026 | 326.00 | 326.00 | 310.00 | 314.00 | 314.00 | -3.68% | 18,733,400 |
| Jun 25, 2026 | 312.00 | 328.00 | 312.00 | 326.00 | 326.00 | 4.49% | 13,763,600 |
| Jun 24, 2026 | 326.00 | 326.00 | 312.00 | 312.00 | 312.00 | -3.11% | 21,275,100 |
| Jun 23, 2026 | 324.00 | 330.00 | 314.00 | 322.00 | 322.00 | -0.62% | 19,611,700 |
| Jun 22, 2026 | 326.00 | 330.00 | 316.00 | 324.00 | 324.00 | -1.22% | 20,515,400 |
| Jun 19, 2026 | 316.00 | 328.00 | 312.00 | 328.00 | 328.00 | 3.14% | 18,343,300 |
| Jun 18, 2026 | 318.00 | 318.00 | 308.00 | 318.00 | 318.00 | - | 19,365,300 |
| Jun 17, 2026 | 316.00 | 324.00 | 314.00 | 318.00 | 318.00 | 0.63% | 26,013,500 |