PT Charlie Hospital Semarang Tbk (IDX:RSCH)
Indonesia · Delayed Price · Currency is IDR 460.00
-34.00 (-6.88%)
At close: Oct 29, 2026
IDX:RSCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 492.00 | 498.00 | 460.00 | 460.00 | 460.00 | -6.88% | 31,959,800 |
| Oct 28, 2026 | 525.00 | 525.00 | 494.00 | 494.00 | 494.00 | -6.79% | 4,928,500 |
| Oct 27, 2026 | 565.00 | 565.00 | 530.00 | 530.00 | 530.00 | -6.19% | 4,444,800 |
| Oct 26, 2026 | 605.00 | 610.00 | 565.00 | 565.00 | 565.00 | -6.61% | 19,677,200 |
| Oct 23, 2026 | 610.00 | 625.00 | 595.00 | 605.00 | 605.00 | -0.82% | 20,700,600 |
| Oct 22, 2026 | 575.00 | 615.00 | 565.00 | 610.00 | 610.00 | 5.17% | 20,369,000 |
| Oct 21, 2026 | 565.00 | 580.00 | 545.00 | 580.00 | 580.00 | 3.57% | 19,708,700 |
| Oct 20, 2026 | 460.00 | 565.00 | 460.00 | 560.00 | 560.00 | 13.36% | 24,345,000 |
| Oct 19, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -6.79% | 461,500 |
| Oct 16, 2026 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | -14.52% | 5,097,900 |
| Oct 15, 2026 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | - | 17,737,100 |
| Oct 14, 2026 | 615.00 | 635.00 | 610.00 | 620.00 | 620.00 | 0.81% | 20,035,100 |
| Oct 13, 2026 | 620.00 | 625.00 | 605.00 | 615.00 | 615.00 | -0.81% | 17,733,000 |
| Oct 12, 2026 | 615.00 | 630.00 | 605.00 | 620.00 | 620.00 | 1.64% | 23,216,000 |
| Oct 9, 2026 | 595.00 | 615.00 | 585.00 | 610.00 | 610.00 | 2.52% | 21,553,400 |
| Oct 8, 2026 | 590.00 | 605.00 | 580.00 | 595.00 | 595.00 | 0.85% | 21,837,500 |
| Oct 7, 2026 | 575.00 | 600.00 | 565.00 | 590.00 | 590.00 | 2.61% | 29,882,900 |
| Oct 6, 2026 | 560.00 | 575.00 | 550.00 | 575.00 | 575.00 | 2.68% | 24,586,300 |
| Oct 5, 2026 | 560.00 | 565.00 | 540.00 | 560.00 | 560.00 | - | 25,217,800 |
| Oct 2, 2026 | 540.00 | 580.00 | 525.00 | 560.00 | 560.00 | 3.70% | 40,221,300 |
| Oct 1, 2026 | 525.00 | 555.00 | 498.00 | 540.00 | 540.00 | 2.86% | 33,136,200 |
| Sep 30, 2026 | 515.00 | 530.00 | 505.00 | 525.00 | 525.00 | 1.94% | 27,476,800 |
| Sep 29, 2026 | 500.00 | 525.00 | 478.00 | 515.00 | 515.00 | 4.25% | 28,438,700 |
| Sep 28, 2026 | 448.00 | 505.00 | 434.00 | 494.00 | 494.00 | 10.27% | 40,745,800 |
| Sep 25, 2026 | 448.00 | 456.00 | 440.00 | 448.00 | 448.00 | - | 24,094,900 |
| Sep 24, 2026 | 458.00 | 458.00 | 442.00 | 448.00 | 448.00 | -2.18% | 25,326,500 |
| Sep 23, 2026 | 450.00 | 458.00 | 438.00 | 458.00 | 458.00 | 1.78% | 25,670,200 |
| Sep 22, 2026 | 438.00 | 450.00 | 426.00 | 450.00 | 450.00 | 2.74% | 22,648,400 |
| Sep 21, 2026 | 442.00 | 444.00 | 434.00 | 438.00 | 438.00 | -0.45% | 18,202,800 |
| Sep 18, 2026 | 442.00 | 442.00 | 432.00 | 440.00 | 440.00 | -0.45% | 22,996,500 |
| 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 |