PT Charlie Hospital Semarang Tbk (IDX:RSCH)
Indonesia · Delayed Price · Currency is IDR 434.00
-8.00 (-1.81%)
At close: Sep 18, 2026
IDX:RSCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 442.00 | 442.00 | 432.00 | 434.00 | - | -1.81% | 15,220,900 |
| Sep 17, 2026 | 430.00 | 446.00 | 428.00 | 442.00 | 442.00 | 2.79% | 26,401,000 |
| Sep 16, 2026 | 434.00 | 440.00 | 426.00 | 430.00 | 430.00 | -0.92% | 30,753,100 |
| Sep 15, 2026 | 434.00 | 434.00 | 424.00 | 434.00 | 434.00 | - | 39,404,500 |
| Sep 14, 2026 | 430.00 | 436.00 | 416.00 | 434.00 | 434.00 | 0.93% | 27,167,800 |
| Sep 11, 2026 | 422.00 | 430.00 | 414.00 | 430.00 | 430.00 | 2.38% | 25,606,500 |
| Sep 10, 2026 | 422.00 | 424.00 | 412.00 | 420.00 | 420.00 | - | 21,963,200 |
| Sep 9, 2026 | 412.00 | 420.00 | 400.00 | 420.00 | 420.00 | 1.45% | 33,734,600 |
| Sep 8, 2026 | 428.00 | 428.00 | 398.00 | 414.00 | 414.00 | -2.82% | 25,535,100 |
| Sep 7, 2026 | 400.00 | 430.00 | 400.00 | 426.00 | 426.00 | 6.50% | 36,724,000 |
| Sep 4, 2026 | 400.00 | 400.00 | 372.00 | 400.00 | 400.00 | 5.82% | 23,597,800 |
| Sep 3, 2026 | 342.00 | 378.00 | 340.00 | 378.00 | 378.00 | 9.88% | 28,909,400 |
| Sep 2, 2026 | 338.00 | 348.00 | 338.00 | 344.00 | 344.00 | 1.18% | 20,382,100 |
| Sep 1, 2026 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | -2.30% | 17,820,400 |
| Aug 31, 2026 | 340.00 | 350.00 | 338.00 | 348.00 | 348.00 | 2.35% | 19,481,600 |
| Aug 28, 2026 | 342.00 | 350.00 | 336.00 | 340.00 | 340.00 | - | 25,219,200 |
| Aug 27, 2026 | 342.00 | 348.00 | 338.00 | 340.00 | 340.00 | - | 20,599,500 |
| 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 |