PT Charlie Hospital Semarang Tbk (IDX:RSCH)
Indonesia · Delayed Price · Currency is IDR 258.00
-12.00 (-4.44%)
Last updated: Jul 15, 2026, 2:58 PM WIB
IDX:RSCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 274.00 | 274.00 | 254.00 | 262.00 | - | -2.96% | 16,925,500 |
| 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 |
| Jun 15, 2026 | 318.00 | 326.00 | 316.00 | 316.00 | 316.00 | - | 19,762,900 |
| Jun 12, 2026 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | -0.63% | 19,744,100 |
| Jun 11, 2026 | 312.00 | 322.00 | 300.00 | 318.00 | 318.00 | 2.58% | 24,100,100 |
| Jun 10, 2026 | 300.00 | 318.00 | 284.00 | 310.00 | 310.00 | 3.33% | 36,346,800 |
| Jun 9, 2026 | 276.00 | 304.00 | 266.00 | 300.00 | 300.00 | 10.29% | 22,776,200 |
| Jun 8, 2026 | 276.00 | 276.00 | 264.00 | 272.00 | 272.00 | -0.73% | 27,864,000 |
| Jun 5, 2026 | 274.00 | 274.00 | 266.00 | 274.00 | 274.00 | 1.48% | 19,167,200 |
| Jun 4, 2026 | 276.00 | 280.00 | 264.00 | 270.00 | 270.00 | -0.74% | 27,825,500 |
| Jun 3, 2026 | 278.00 | 280.00 | 258.00 | 272.00 | 272.00 | -0.73% | 19,464,600 |
| Jun 2, 2026 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 3.01% | 29,688,300 |
| May 29, 2026 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | -1.48% | 6,154,700 |
| May 26, 2026 | 260.00 | 274.00 | 260.00 | 270.00 | 270.00 | 3.05% | 37,959,300 |
| May 25, 2026 | 260.00 | 268.00 | 256.00 | 262.00 | 262.00 | 0.77% | 12,262,000 |
| 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 |