Price History - RSCH

Kembali ke Company
Ticker: RSCH
Company: PT Charlie Hospital Semarang Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 390.00 392.00 372.00 380.00 17,391,600 0
03-Mar-2026 392.00 392.00 378.00 384.00 4,298,700 0
02-Mar-2026 388.00 396.00 380.00 390.00 12,985,800 0
27-Feb-2026 388.00 392.00 382.00 392.00 4,805,300 0
26-Feb-2026 384.00 390.00 382.00 388.00 15,481,000 0
25-Feb-2026 390.00 400.00 380.00 384.00 1,579,500 0
24-Feb-2026 408.00 408.00 380.00 390.00 17,118,800 0
23-Feb-2026 398.00 408.00 396.00 408.00 6,011,500 0
20-Feb-2026 400.00 404.00 396.00 398.00 12,941,900 0
19-Feb-2026 398.00 404.00 396.00 402.00 3,804,600 0
18-Feb-2026 398.00 402.00 390.00 400.00 5,825,800 0
13-Feb-2026 420.00 420.00 388.00 396.00 7,403,800 0
12-Feb-2026 406.00 422.00 402.00 414.00 10,110,200 0
11-Feb-2026 396.00 412.00 388.00 404.00 3,092,000 0
10-Feb-2026 374.00 396.00 370.00 396.00 13,980,700 0
09-Feb-2026 370.00 378.00 364.00 370.00 5,153,200 0
06-Feb-2026 374.00 376.00 358.00 370.00 4,390,400 0
05-Feb-2026 394.00 394.00 374.00 374.00 4,651,900 0
04-Feb-2026 402.00 402.00 382.00 388.00 5,068,000 0
03-Feb-2026 380.00 402.00 380.00 402.00 13,094,800 0
02-Feb-2026 400.00 400.00 376.00 380.00 881,500 0
30-Jan-2026 408.00 408.00 372.00 400.00 4,901,400 0
29-Jan-2026 400.00 408.00 376.00 390.00 8,055,200 0
28-Jan-2026 418.00 418.00 398.00 398.00 1,272,600 0
27-Jan-2026 414.00 424.00 410.00 418.00 9,380,400 0
26-Jan-2026 410.00 418.00 400.00 412.00 5,660,300 0
23-Jan-2026 420.00 420.00 402.00 406.00 7,093,400 0
22-Jan-2026 416.00 416.00 406.00 412.00 2,441,400 0
21-Jan-2026 418.00 418.00 406.00 408.00 5,775,500 0
20-Jan-2026 406.00 422.00 402.00 416.00 6,275,700 0
19-Jan-2026 410.00 412.00 398.00 406.00 5,491,700 0
15-Jan-2026 410.00 416.00 406.00 410.00 7,264,900 0
14-Jan-2026 404.00 412.00 396.00 410.00 6,044,100 0
13-Jan-2026 414.00 414.00 390.00 408.00 6,743,900 0
12-Jan-2026 400.00 410.00 388.00 410.00 9,352,700 0
09-Jan-2026 398.00 402.00 392.00 394.00 454,800 0
08-Jan-2026 398.00 404.00 396.00 398.00 3,410,100 0
07-Jan-2026 408.00 408.00 390.00 394.00 10,599,600 0
06-Jan-2026 412.00 412.00 394.00 396.00 6,782,600 0
05-Jan-2026 418.00 418.00 400.00 404.00 5,866,800 0
02-Jan-2026 416.00 420.00 404.00 410.00 9,334,400 0
30-Dec-2025 410.00 412.00 404.00 410.00 8,656,900 0
29-Dec-2025 414.00 414.00 400.00 410.00 2,638,200 0
24-Dec-2025 416.00 418.00 404.00 412.00 12,166,900 0
23-Dec-2025 438.00 438.00 408.00 408.00 15,346,700 0
22-Dec-2025 442.00 460.00 420.00 436.00 23,501,200 0
19-Dec-2025 458.00 464.00 436.00 440.00 15,270,000 0
18-Dec-2025 470.00 478.00 452.00 456.00 10,920,100 0
17-Dec-2025 492.00 500.00 470.00 470.00 12,338,800 0
16-Dec-2025 464.00 498.00 460.00 490.00 12,654,300 0
15-Dec-2025 474.00 488.00 452.00 464.00 9,433,500 0
12-Dec-2025 444.00 484.00 434.00 474.00 5,796,500 0
11-Dec-2025 424.00 440.00 418.00 440.00 7,177,400 0
10-Dec-2025 422.00 432.00 418.00 422.00 7,504,300 0
09-Dec-2025 396.00 424.00 394.00 420.00 8,332,500 0
08-Dec-2025 392.00 404.00 392.00 396.00 6,428,000 0
05-Dec-2025 390.00 402.00 390.00 392.00 8,418,100 0
04-Dec-2025 394.00 402.00 390.00 390.00 7,992,000 0
03-Dec-2025 404.00 408.00 396.00 398.00 5,559,800 0
02-Dec-2025 394.00 406.00 390.00 398.00 10,950,200 0
01-Dec-2025 398.00 402.00 388.00 390.00 6,315,000 0
28-Nov-2025 404.00 412.00 392.00 398.00 7,211,600 0
27-Nov-2025 408.00 412.00 400.00 404.00 9,682,800 0
26-Nov-2025 412.00 414.00 400.00 402.00 7,916,800 0
25-Nov-2025 380.00 418.00 378.00 410.00 9,496,100 0
24-Nov-2025 382.00 384.00 376.00 380.00 6,674,500 0
21-Nov-2025 378.00 380.00 374.00 378.00 5,524,600 0
20-Nov-2025 380.00 382.00 376.00 376.00 7,556,000 0
19-Nov-2025 380.00 388.00 378.00 378.00 5,429,700 0
18-Nov-2025 384.00 388.00 378.00 380.00 14,137,000 0
17-Nov-2025 376.00 388.00 376.00 384.00 3,173,700 0
14-Nov-2025 384.00 384.00 376.00 378.00 11,472,000 0
13-Nov-2025 384.00 384.00 376.00 378.00 3,836,900 0
12-Nov-2025 380.00 390.00 378.00 378.00 10,964,900 0
11-Nov-2025 374.00 380.00 370.00 380.00 303,500 0
10-Nov-2025 380.00 380.00 374.00 376.00 9,177,700 0
07-Nov-2025 380.00 382.00 376.00 376.00 1,353,300 0
06-Nov-2025 368.00 388.00 366.00 380.00 17,193,100 0
05-Nov-2025 384.00 388.00 354.00 368.00 5,371,400 0
04-Nov-2025 384.00 392.00 382.00 384.00 10,848,600 0
03-Nov-2025 382.00 392.00 380.00 384.00 5,672,000 0
31-Oct-2025 392.00 398.00 382.00 382.00 11,457,400 0
30-Oct-2025 390.00 396.00 384.00 392.00 3,136,200 0
29-Oct-2025 390.00 396.00 386.00 390.00 13,981,800 0
28-Oct-2025 386.00 392.00 386.00 386.00 146,700 0
27-Oct-2025 402.00 408.00 376.00 386.00 9,911,100 0
24-Oct-2025 418.00 420.00 402.00 404.00 885,500 0
23-Oct-2025 394.00 414.00 390.00 410.00 21,430,700 0
22-Oct-2025 380.00 396.00 376.00 394.00 4,195,900 0
21-Oct-2025 380.00 384.00 376.00 376.00 10,028,100 0
20-Oct-2025 370.00 380.00 366.00 378.00 3,597,900 0
17-Oct-2025 350.00 396.00 342.00 374.00 17,282,900 0
16-Oct-2025 368.00 368.00 344.00 344.00 3,340,600 0
15-Oct-2025 370.00 370.00 360.00 360.00 10,824,600 0
14-Oct-2025 378.00 378.00 362.00 362.00 2,355,600 0
13-Oct-2025 376.00 378.00 368.00 376.00 15,760,900 0
10-Oct-2025 378.00 378.00 370.00 376.00 317,700 0
09-Oct-2025 368.00 376.00 368.00 376.00 12,027,600 0
08-Oct-2025 370.00 370.00 366.00 368.00 414,700 0
07-Oct-2025 360.00 370.00 358.00 368.00 11,990,100 0