Price History - RSCH

Kembali ke Company
Ticker: RSCH
Company: PT Charlie Hospital Semarang Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 595.00 615.00 585.00 610.00 21,553,400 0
08-Oct-2026 590.00 605.00 580.00 595.00 21,837,500 0
07-Oct-2026 575.00 600.00 565.00 590.00 29,882,900 0
06-Oct-2026 560.00 575.00 550.00 575.00 24,586,300 0
05-Oct-2026 560.00 565.00 540.00 560.00 25,217,800 0
02-Oct-2026 540.00 580.00 525.00 560.00 40,221,300 0
01-Oct-2026 525.00 555.00 498.00 540.00 33,136,200 0
30-Sep-2026 515.00 530.00 505.00 525.00 27,476,800 0
29-Sep-2026 500.00 525.00 478.00 515.00 28,438,700 0
28-Sep-2026 448.00 505.00 434.00 494.00 40,745,800 0
25-Sep-2026 448.00 456.00 440.00 448.00 24,094,900 0
24-Sep-2026 458.00 458.00 442.00 448.00 25,326,500 0
23-Sep-2026 450.00 458.00 438.00 458.00 25,670,200 0
22-Sep-2026 438.00 450.00 426.00 450.00 22,649,400 0
21-Sep-2026 442.00 444.00 434.00 438.00 18,202,800 0
18-Sep-2026 442.00 442.00 432.00 440.00 22,996,500 0
17-Sep-2026 430.00 446.00 428.00 442.00 26,401,000 0
16-Sep-2026 434.00 440.00 426.00 430.00 30,753,100 0
15-Sep-2026 434.00 434.00 424.00 434.00 39,404,500 0
14-Sep-2026 430.00 436.00 416.00 434.00 27,167,800 0
11-Sep-2026 422.00 430.00 414.00 430.00 25,606,500 0
10-Sep-2026 422.00 424.00 412.00 420.00 21,963,200 0
09-Sep-2026 412.00 420.00 400.00 420.00 33,734,600 0
08-Sep-2026 428.00 428.00 398.00 414.00 25,535,100 0
07-Sep-2026 400.00 430.00 400.00 426.00 36,724,000 0
04-Sep-2026 400.00 400.00 372.00 400.00 23,597,800 0
03-Sep-2026 342.00 378.00 340.00 378.00 28,913,300 0
02-Sep-2026 338.00 348.00 338.00 344.00 20,382,100 0
01-Sep-2026 348.00 348.00 340.00 340.00 17,820,400 0
31-Aug-2026 340.00 350.00 338.00 348.00 19,481,600 0
28-Aug-2026 342.00 350.00 336.00 340.00 25,269,200 0
27-Aug-2026 342.00 348.00 338.00 340.00 20,599,500 0
26-Aug-2026 342.00 360.00 334.00 340.00 24,670,400 0
24-Aug-2026 330.00 352.00 330.00 342.00 24,254,000 0
21-Aug-2026 330.00 330.00 318.00 330.00 24,997,100 0
20-Aug-2026 314.00 340.00 310.00 328.00 23,737,400 0
19-Aug-2026 312.00 318.00 304.00 312.00 20,690,500 0
18-Aug-2026 312.00 314.00 308.00 312.00 20,384,600 0
14-Aug-2026 312.00 316.00 306.00 312.00 25,594,700 0
13-Aug-2026 312.00 312.00 302.00 310.00 25,436,400 0
12-Aug-2026 310.00 316.00 304.00 308.00 22,197,000 0
11-Aug-2026 318.00 318.00 304.00 312.00 21,461,200 0
10-Aug-2026 308.00 320.00 308.00 318.00 25,129,600 0
07-Aug-2026 322.00 324.00 310.00 310.00 21,594,300 0
06-Aug-2026 318.00 322.00 310.00 322.00 23,694,700 0
05-Aug-2026 326.00 332.00 314.00 318.00 21,742,700 0
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