Price History - RSCH

Kembali ke Company
Ticker: RSCH
Company: PT Charlie Hospital Semarang Tbk.
Date Open High Low Close Volume Value
06-May-2025 468.00 480.00 454.00 478.00 4,696,700 0
05-May-2025 474.00 482.00 452.00 466.00 2,047,600 0
02-May-2025 480.00 480.00 460.00 478.00 1,328,600 0
30-Apr-2025 484.00 490.00 478.00 484.00 2,867,300 0
29-Apr-2025 482.00 484.00 470.00 482.00 3,256,100 0
28-Apr-2025 472.00 482.00 462.00 482.00 721,900 0
25-Apr-2025 474.00 484.00 470.00 474.00 744,400 0
24-Apr-2025 484.00 484.00 474.00 474.00 666,300 0
23-Apr-2025 460.00 484.00 460.00 482.00 7,009,100 0
22-Apr-2025 426.00 464.00 426.00 460.00 5,764,000 0
21-Apr-2025 412.00 448.00 410.00 432.00 2,410,800 0
17-Apr-2025 416.00 416.00 410.00 410.00 331,100 0
16-Apr-2025 438.00 440.00 420.00 420.00 841,400 0
15-Apr-2025 442.00 466.00 428.00 438.00 2,784,300 0
14-Apr-2025 384.00 478.00 384.00 442.00 6,324,700 0
11-Apr-2025 380.00 388.00 372.00 384.00 1,057,000 0
10-Apr-2025 366.00 382.00 358.00 382.00 1,979,400 0
09-Apr-2025 334.00 366.00 332.00 366.00 5,941,300 0
08-Apr-2025 300.00 340.00 300.00 334.00 586,400 0
27-Mar-2025 318.00 336.00 314.00 332.00 9,221,400 0
26-Mar-2025 310.00 318.00 308.00 318.00 3,209,400 0
25-Mar-2025 308.00 320.00 306.00 310.00 4,071,100 0
24-Mar-2025 314.00 320.00 302.00 306.00 4,148,200 0
21-Mar-2025 312.00 320.00 306.00 314.00 3,745,200 0
20-Mar-2025 306.00 320.00 296.00 310.00 4,909,400 0
19-Mar-2025 308.00 312.00 292.00 306.00 4,167,200 0
18-Mar-2025 280.00 312.00 252.00 306.00 9,365,000 0
17-Mar-2025 280.00 282.00 274.00 280.00 1,323,200 0
14-Mar-2025 272.00 288.00 264.00 280.00 5,117,700 0
13-Mar-2025 258.00 272.00 258.00 270.00 3,250,900 0
12-Mar-2025 262.00 264.00 252.00 258.00 1,150,200 0
11-Mar-2025 256.00 270.00 252.00 258.00 5,233,500 0
10-Mar-2025 252.00 260.00 252.00 258.00 819,200 0
07-Mar-2025 256.00 256.00 252.00 252.00 715,600 0
06-Mar-2025 268.00 268.00 250.00 256.00 1,733,900 0
05-Mar-2025 240.00 276.00 240.00 266.00 6,525,900 0
04-Mar-2025 260.00 260.00 240.00 240.00 3,003,500 0
03-Mar-2025 256.00 266.00 250.00 252.00 401,300 0
28-Feb-2025 262.00 274.00 252.00 256.00 3,495,600 0
27-Feb-2025 278.00 278.00 262.00 266.00 496,000 0
26-Feb-2025 270.00 292.00 250.00 276.00 3,412,400 0
25-Feb-2025 272.00 290.00 268.00 274.00 620,200 0
24-Feb-2025 286.00 306.00 264.00 280.00 1,401,400 0
21-Feb-2025 362.00 374.00 262.00 286.00 5,330,800 0
20-Feb-2025 242.00 302.00 240.00 302.00 1,442,900 0
19-Feb-2025 240.00 244.00 238.00 242.00 51,700 0
18-Feb-2025 238.00 246.00 236.00 240.00 241,600 0
17-Feb-2025 242.00 246.00 238.00 240.00 158,200 0
14-Feb-2025 242.00 248.00 240.00 242.00 29,200 0
13-Feb-2025 248.00 248.00 240.00 242.00 41,500 0
12-Feb-2025 246.00 250.00 238.00 242.00 63,000 0
11-Feb-2025 246.00 246.00 238.00 240.00 131,300 0
10-Feb-2025 242.00 244.00 240.00 242.00 72,600 0
07-Feb-2025 242.00 244.00 240.00 242.00 74,600 0
06-Feb-2025 238.00 244.00 238.00 242.00 158,000 0
05-Feb-2025 240.00 246.00 238.00 244.00 103,100 0
04-Feb-2025 242.00 244.00 238.00 242.00 157,000 0
03-Feb-2025 242.00 244.00 238.00 242.00 160,600 0
31-Jan-2025 240.00 244.00 238.00 242.00 65,000 0
30-Jan-2025 238.00 242.00 238.00 240.00 91,000 0
24-Jan-2025 248.00 248.00 236.00 242.00 707,600 0
23-Jan-2025 242.00 248.00 240.00 246.00 194,600 0
22-Jan-2025 242.00 250.00 240.00 242.00 73,700 0
21-Jan-2025 240.00 250.00 240.00 242.00 97,400 0
20-Jan-2025 242.00 250.00 240.00 240.00 86,600 0
17-Jan-2025 240.00 260.00 238.00 240.00 144,500 0
16-Jan-2025 238.00 286.00 238.00 240.00 248,100 0
15-Jan-2025 240.00 240.00 238.00 238.00 128,200 0
14-Jan-2025 240.00 240.00 236.00 238.00 235,200 0
13-Jan-2025 238.00 244.00 236.00 240.00 280,900 0
10-Jan-2025 248.00 248.00 234.00 238.00 572,100 0
09-Jan-2025 262.00 264.00 242.00 246.00 1,031,700 0
08-Jan-2025 276.00 276.00 262.00 262.00 391,900 0
07-Jan-2025 280.00 284.00 274.00 276.00 190,700 0
06-Jan-2025 284.00 288.00 276.00 280.00 276,100 0
03-Jan-2025 294.00 294.00 280.00 284.00 348,800 0
02-Jan-2025 298.00 298.00 288.00 288.00 372,500 0
30-Dec-2024 300.00 306.00 298.00 298.00 88,500 0
27-Dec-2024 298.00 306.00 298.00 300.00 17,200 0
24-Dec-2024 300.00 300.00 296.00 298.00 6,498,700 0
23-Dec-2024 306.00 306.00 296.00 298.00 15,461,500 0
20-Dec-2024 302.00 312.00 298.00 298.00 10,152,100 0
19-Dec-2024 304.00 310.00 300.00 302.00 6,766,100 0
18-Dec-2024 310.00 314.00 304.00 306.00 13,168,500 0
17-Dec-2024 328.00 328.00 308.00 308.00 13,292,200 0
16-Dec-2024 326.00 330.00 310.00 312.00 13,291,900 0
13-Dec-2024 314.00 352.00 314.00 316.00 784,800 0
12-Dec-2024 320.00 322.00 314.00 314.00 44,900 0
11-Dec-2024 314.00 324.00 314.00 320.00 135,400 0
10-Dec-2024 318.00 318.00 312.00 314.00 876,200 0
09-Dec-2024 324.00 326.00 318.00 318.00 1,308,600 0
06-Dec-2024 328.00 328.00 324.00 324.00 222,800 0
05-Dec-2024 328.00 330.00 324.00 326.00 640,500 0
04-Dec-2024 332.00 332.00 324.00 328.00 4,715,400 0
03-Dec-2024 330.00 336.00 328.00 330.00 5,651,500 0
02-Dec-2024 330.00 334.00 328.00 330.00 424,300 0
29-Nov-2024 330.00 334.00 330.00 330.00 304,300 0
28-Nov-2024 334.00 340.00 330.00 330.00 3,692,800 0
26-Nov-2024 332.00 344.00 332.00 334.00 3,852,700 0
25-Nov-2024 334.00 338.00 328.00 332.00 3,744,000 0