Price History - RSCH

Kembali ke Company
Ticker: RSCH
Company: PT Charlie Hospital Semarang Tbk.
Date Open High Low Close Volume Value
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
06-Oct-2025 360.00 370.00 360.00 362.00 348,600 0
03-Oct-2025 360.00 374.00 358.00 360.00 10,026,000 0
02-Oct-2025 368.00 368.00 356.00 360.00 1,168,800 0
01-Oct-2025 366.00 370.00 360.00 360.00 7,909,400 0
30-Sep-2025 368.00 368.00 362.00 366.00 869,200 0
29-Sep-2025 370.00 378.00 362.00 366.00 10,171,300 0
26-Sep-2025 368.00 372.00 364.00 370.00 5,686,400 0
25-Sep-2025 378.00 378.00 364.00 368.00 11,674,500 0
24-Sep-2025 374.00 380.00 364.00 366.00 2,918,400 0
23-Sep-2025 366.00 374.00 364.00 374.00 16,590,100 0
22-Sep-2025 368.00 374.00 356.00 356.00 2,252,000 0
19-Sep-2025 376.00 376.00 364.00 368.00 9,541,500 0
18-Sep-2025 372.00 374.00 366.00 370.00 1,645,700 0
17-Sep-2025 370.00 382.00 366.00 372.00 9,044,100 0
16-Sep-2025 364.00 372.00 362.00 372.00 1,318,300 0
15-Sep-2025 370.00 372.00 364.00 364.00 7,624,900 0
12-Sep-2025 372.00 372.00 366.00 366.00 433,700 0
11-Sep-2025 372.00 372.00 366.00 372.00 9,984,100 0
10-Sep-2025 374.00 374.00 366.00 372.00 2,683,100 0
09-Sep-2025 366.00 370.00 358.00 368.00 5,690,700 0
08-Sep-2025 372.00 374.00 364.00 368.00 3,044,700 0
04-Sep-2025 370.00 374.00 366.00 370.00 7,369,900 0
03-Sep-2025 372.00 380.00 366.00 370.00 3,553,100 0
02-Sep-2025 364.00 384.00 356.00 370.00 9,270,700 0
01-Sep-2025 358.00 384.00 314.00 362.00 1,702,100 0
29-Aug-2025 380.00 380.00 368.00 368.00 6,798,700 0
28-Aug-2025 376.00 380.00 370.00 370.00 1,213,500 0
27-Aug-2025 380.00 380.00 374.00 376.00 8,793,000 0
26-Aug-2025 382.00 382.00 376.00 380.00 4,736,700 0
25-Aug-2025 380.00 384.00 376.00 378.00 4,629,800 0
22-Aug-2025 384.00 384.00 376.00 376.00 1,332,900 0
21-Aug-2025 386.00 386.00 380.00 382.00 7,226,400 0
20-Aug-2025 386.00 386.00 376.00 380.00 3,657,100 0
19-Aug-2025 384.00 388.00 380.00 380.00 5,078,300 0
15-Aug-2025 386.00 390.00 380.00 380.00 3,465,400 0
14-Aug-2025 390.00 390.00 382.00 386.00 4,504,400 0
13-Aug-2025 386.00 390.00 382.00 386.00 3,128,600 0
12-Aug-2025 392.00 422.00 382.00 384.00 5,937,600 0
11-Aug-2025 400.00 460.00 384.00 392.00 1,741,200 0
08-Aug-2025 418.00 422.00 380.00 398.00 4,457,000 0
07-Aug-2025 420.00 420.00 404.00 418.00 1,299,100 0
06-Aug-2025 440.00 440.00 410.00 414.00 4,890,200 0
05-Aug-2025 450.00 458.00 438.00 440.00 1,735,600 0
04-Aug-2025 448.00 470.00 448.00 450.00 15,772,700 0
01-Aug-2025 450.00 456.00 448.00 448.00 6,780,700 0
31-Jul-2025 450.00 458.00 450.00 450.00 625,500 0
30-Jul-2025 452.00 460.00 448.00 450.00 5,035,900 0
29-Jul-2025 458.00 466.00 454.00 454.00 3,291,600 0
28-Jul-2025 456.00 458.00 454.00 458.00 650,700 0
25-Jul-2025 456.00 462.00 452.00 456.00 1,403,000 0
24-Jul-2025 456.00 462.00 452.00 456.00 2,210,200 0
23-Jul-2025 456.00 458.00 452.00 456.00 2,761,000 0
22-Jul-2025 456.00 462.00 450.00 456.00 6,321,900 0
21-Jul-2025 454.00 458.00 450.00 456.00 1,956,500 0