Price History - RSCH

Kembali ke Company
Ticker: RSCH
Company: PT Charlie Hospital Semarang Tbk.
Date Open High Low Close Volume Value
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
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