Price History - RSCH

Kembali ke Company
Ticker: RSCH
Company: PT Charlie Hospital Semarang Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 334.00 336.00 312.00 324.00 26,296,000 0
03-Aug-2026 322.00 342.00 316.00 334.00 27,545,000 0
31-Jul-2026 314.00 328.00 310.00 322.00 22,938,700 0
30-Jul-2026 304.00 320.00 302.00 310.00 23,708,200 0
29-Jul-2026 294.00 304.00 288.00 302.00 30,075,900 0
28-Jul-2026 288.00 296.00 276.00 294.00 21,728,500 0
27-Jul-2026 270.00 284.00 266.00 284.00 27,491,400 0
24-Jul-2026 280.00 280.00 266.00 272.00 20,235,100 0
23-Jul-2026 270.00 280.00 268.00 280.00 32,399,100 0
22-Jul-2026 270.00 274.00 262.00 268.00 23,560,500 0
21-Jul-2026 282.00 286.00 264.00 270.00 29,448,500 0
20-Jul-2026 276.00 288.00 272.00 280.00 22,303,400 0
17-Jul-2026 258.00 274.00 254.00 274.00 32,204,300 0
16-Jul-2026 258.00 264.00 254.00 258.00 25,566,600 0
15-Jul-2026 270.00 274.00 254.00 256.00 30,641,200 0
14-Jul-2026 286.00 286.00 260.00 270.00 22,884,700 0
13-Jul-2026 288.00 290.00 276.00 280.00 23,007,700 0
10-Jul-2026 290.00 292.00 280.00 282.00 24,064,100 0
09-Jul-2026 292.00 300.00 288.00 290.00 20,641,100 0
08-Jul-2026 296.00 300.00 288.00 292.00 22,667,100 0
07-Jul-2026 292.00 300.00 288.00 296.00 25,628,800 0
06-Jul-2026 288.00 296.00 278.00 292.00 27,263,500 0
03-Jul-2026 290.00 298.00 282.00 282.00 19,585,800 0
02-Jul-2026 282.00 296.00 282.00 292.00 23,082,400 0
01-Jul-2026 264.00 286.00 252.00 282.00 22,724,000 0
30-Jun-2026 376.00 380.00 262.00 262.00 12,086,900 0
29-Jun-2026 314.00 324.00 306.00 306.00 18,344,100 0
26-Jun-2026 326.00 326.00 310.00 314.00 18,733,400 0
25-Jun-2026 312.00 328.00 312.00 326.00 13,763,600 0
24-Jun-2026 326.00 326.00 312.00 312.00 21,275,100 0
23-Jun-2026 324.00 330.00 314.00 322.00 19,611,700 0
22-Jun-2026 326.00 330.00 316.00 324.00 20,515,400 0
19-Jun-2026 316.00 328.00 312.00 328.00 18,343,300 0
18-Jun-2026 318.00 318.00 308.00 318.00 19,365,300 0
17-Jun-2026 316.00 324.00 314.00 318.00 26,013,500 0
15-Jun-2026 318.00 326.00 316.00 316.00 19,762,900 0
12-Jun-2026 320.00 320.00 314.00 316.00 19,744,100 0
11-Jun-2026 312.00 322.00 300.00 318.00 24,100,100 0
10-Jun-2026 300.00 318.00 284.00 310.00 36,346,800 0
09-Jun-2026 276.00 304.00 266.00 300.00 22,776,200 0
08-Jun-2026 276.00 276.00 264.00 272.00 27,864,000 0
05-Jun-2026 274.00 274.00 266.00 274.00 19,167,200 0
04-Jun-2026 276.00 280.00 264.00 270.00 27,825,500 0
03-Jun-2026 278.00 280.00 258.00 272.00 19,464,600 0
02-Jun-2026 266.00 276.00 266.00 274.00 29,688,300 0
29-May-2026 274.00 274.00 266.00 266.00 6,153,700 0
28-May-2026 270.00 270.00 270.00 270.00 0 0
27-May-2026 270.00 270.00 270.00 270.00 0 0
26-May-2026 260.00 274.00 260.00 270.00 37,959,300 0
25-May-2026 260.00 268.00 256.00 262.00 12,262,000 0
22-May-2026 256.00 274.00 252.00 260.00 43,680,300 0
21-May-2026 260.00 272.00 254.00 256.00 2,529,500 0
20-May-2026 274.00 280.00 252.00 262.00 45,499,900 0
19-May-2026 262.00 274.00 258.00 270.00 18,567,200 0
18-May-2026 252.00 276.00 248.00 260.00 45,393,600 0
15-May-2026 250.00 250.00 250.00 250.00 0 0
14-May-2026 250.00 250.00 250.00 250.00 0 0
13-May-2026 276.00 280.00 250.00 250.00 13,278,100 0
12-May-2026 290.00 292.00 266.00 276.00 27,694,800 0
11-May-2026 282.00 322.00 276.00 290.00 42,526,200 0
08-May-2026 286.00 294.00 278.00 278.00 19,913,900 0
07-May-2026 284.00 286.00 278.00 284.00 21,333,800 0
06-May-2026 304.00 312.00 284.00 284.00 22,833,300 0
05-May-2026 302.00 308.00 288.00 304.00 18,455,600 0
04-May-2026 276.00 310.00 272.00 300.00 17,095,800 0
30-Apr-2026 288.00 288.00 270.00 274.00 23,583,400 0
29-Apr-2026 278.00 284.00 274.00 282.00 16,459,400 0
28-Apr-2026 280.00 282.00 268.00 278.00 18,883,900 0
27-Apr-2026 296.00 296.00 278.00 278.00 15,795,300 0
24-Apr-2026 300.00 308.00 286.00 290.00 15,537,400 0
23-Apr-2026 312.00 312.00 298.00 304.00 15,184,700 0
22-Apr-2026 310.00 316.00 300.00 312.00 15,965,800 0
21-Apr-2026 322.00 322.00 308.00 310.00 15,193,600 0
20-Apr-2026 348.00 348.00 312.00 314.00 19,018,200 0
17-Apr-2026 346.00 366.00 340.00 350.00 15,884,700 0
16-Apr-2026 340.00 344.00 336.00 344.00 16,808,300 0
15-Apr-2026 340.00 346.00 336.00 338.00 13,828,800 0
14-Apr-2026 336.00 346.00 332.00 340.00 12,482,300 0
13-Apr-2026 326.00 340.00 324.00 336.00 29,559,600 0
10-Apr-2026 326.00 332.00 320.00 330.00 18,972,200 0
09-Apr-2026 322.00 326.00 312.00 326.00 17,121,900 0
08-Apr-2026 316.00 328.00 310.00 320.00 17,281,000 0
07-Apr-2026 310.00 320.00 308.00 314.00 14,032,500 0
06-Apr-2026 320.00 322.00 304.00 308.00 16,595,000 0
02-Apr-2026 330.00 330.00 312.00 320.00 16,982,000 0
01-Apr-2026 304.00 340.00 302.00 328.00 23,030,400 0
31-Mar-2026 320.00 320.00 292.00 300.00 7,532,100 0
30-Mar-2026 316.00 330.00 294.00 300.00 24,620,600 0
27-Mar-2026 310.00 320.00 302.00 320.00 1,760,700 0
26-Mar-2026 328.00 328.00 304.00 304.00 5,311,400 0
25-Mar-2026 332.00 334.00 308.00 310.00 4,187,300 0
17-Mar-2026 350.00 350.00 326.00 332.00 20,522,800 0
16-Mar-2026 350.00 350.00 328.00 344.00 2,548,000 0
13-Mar-2026 358.00 358.00 346.00 346.00 18,157,200 0
12-Mar-2026 366.00 366.00 358.00 358.00 1,770,400 0
11-Mar-2026 380.00 380.00 362.00 368.00 17,226,800 0
10-Mar-2026 384.00 390.00 366.00 370.00 3,631,100 0
09-Mar-2026 390.00 390.00 372.00 376.00 10,177,000 0
06-Mar-2026 386.00 394.00 378.00 394.00 17,546,700 0
05-Mar-2026 380.00 386.00 380.00 384.00 3,557,000 0