Price History - RSCH

Kembali ke Company
Ticker: RSCH
Company: PT Charlie Hospital Semarang Tbk.
Date Open High Low Close Volume Value
04-Jul-2024 212.00 214.00 208.00 214.00 12,943,000 0
03-Jul-2024 216.00 216.00 212.00 212.00 564,600 0
02-Jul-2024 212.00 216.00 210.00 216.00 10,303,700 0
01-Jul-2024 210.00 216.00 210.00 212.00 937,200 0
28-Jun-2024 200.00 220.00 200.00 212.00 14,284,700 0
27-Jun-2024 200.00 204.00 199.00 200.00 2,338,000 0
26-Jun-2024 200.00 204.00 199.00 200.00 11,364,900 0
25-Jun-2024 197.00 200.00 196.00 200.00 711,400 0
24-Jun-2024 197.00 200.00 193.00 196.00 14,594,300 0
21-Jun-2024 192.00 204.00 187.00 198.00 5,926,300 0
20-Jun-2024 193.00 193.00 187.00 192.00 11,852,000 0
19-Jun-2024 190.00 196.00 190.00 192.00 1,815,600 0
14-Jun-2024 208.00 210.00 170.00 190.00 14,011,900 0
13-Jun-2024 212.00 212.00 202.00 208.00 2,336,600 0
12-Jun-2024 216.00 220.00 212.00 212.00 9,599,600 0
11-Jun-2024 206.00 220.00 204.00 216.00 3,747,300 0
10-Jun-2024 210.00 212.00 206.00 206.00 10,914,300 0
07-Jun-2024 212.00 214.00 210.00 210.00 658,300 0
06-Jun-2024 208.00 222.00 206.00 212.00 10,941,300 0
05-Jun-2024 216.00 216.00 204.00 208.00 3,088,100 0
04-Jun-2024 228.00 228.00 212.00 214.00 3,849,800 0
03-Jun-2024 234.00 234.00 224.00 226.00 1,810,800 0
31-May-2024 236.00 236.00 232.00 234.00 1,035,800 0
30-May-2024 236.00 238.00 230.00 236.00 1,485,900 0
29-May-2024 236.00 250.00 234.00 238.00 7,802,500 0
28-May-2024 226.00 240.00 224.00 236.00 10,969,900 0
27-May-2024 222.00 230.00 216.00 226.00 5,237,500 0
22-May-2024 228.00 228.00 222.00 222.00 392,000 0
21-May-2024 222.00 232.00 220.00 226.00 9,808,000 0
20-May-2024 228.00 236.00 222.00 222.00 13,347,100 0
17-May-2024 206.00 236.00 202.00 228.00 22,397,300 0
16-May-2024 230.00 234.00 208.00 208.00 10,558,400 0
15-May-2024 230.00 232.00 228.00 230.00 1,356,400 0
14-May-2024 234.00 240.00 228.00 232.00 14,868,600 0
13-May-2024 228.00 240.00 224.00 236.00 20,155,500 0
08-May-2024 230.00 234.00 222.00 228.00 16,025,900 0
07-May-2024 236.00 236.00 224.00 226.00 10,509,500 0
06-May-2024 230.00 238.00 226.00 236.00 9,811,700 0
03-May-2024 224.00 236.00 224.00 230.00 7,783,600 0
02-May-2024 232.00 234.00 212.00 226.00 8,923,100 0
30-Apr-2024 232.00 238.00 224.00 230.00 9,117,400 0
29-Apr-2024 220.00 232.00 214.00 232.00 8,445,700 0
26-Apr-2024 232.00 246.00 214.00 216.00 17,767,800 0
25-Apr-2024 224.00 238.00 220.00 232.00 11,599,800 0
24-Apr-2024 224.00 232.00 210.00 224.00 13,181,100 0
23-Apr-2024 244.00 246.00 214.00 224.00 17,536,100 0
22-Apr-2024 218.00 256.00 218.00 244.00 79,433,200 0
19-Apr-2024 236.00 236.00 216.00 218.00 7,643,000 0
18-Apr-2024 202.00 262.00 200.00 234.00 81,151,300 0
17-Apr-2024 191.00 204.00 191.00 200.00 2,465,100 0
16-Apr-2024 202.00 202.00 190.00 191.00 2,449,900 0
05-Apr-2024 208.00 210.00 199.00 202.00 3,558,000 0
04-Apr-2024 193.00 206.00 190.00 206.00 7,624,100 0
03-Apr-2024 187.00 196.00 185.00 190.00 3,995,700 0
02-Apr-2024 192.00 196.00 186.00 186.00 2,349,600 0
01-Apr-2024 185.00 192.00 184.00 189.00 3,024,100 0
28-Mar-2024 189.00 192.00 185.00 185.00 2,323,800 0
27-Mar-2024 190.00 194.00 186.00 188.00 5,707,600 0
26-Mar-2024 189.00 189.00 189.00 189.00 0 0
25-Mar-2024 189.00 189.00 189.00 189.00 0 0
22-Mar-2024 234.00 236.00 176.00 189.00 36,687,400 0
21-Mar-2024 192.00 254.00 192.00 234.00 105,664,700 0
20-Mar-2024 188.00 193.00 185.00 191.00 21,827,200 0
19-Mar-2024 184.00 189.00 181.00 187.00 19,752,500 0
18-Mar-2024 177.00 186.00 176.00 183.00 14,433,800 0
15-Mar-2024 177.00 179.00 173.00 176.00 5,940,500 0
14-Mar-2024 175.00 185.00 173.00 177.00 27,941,900 0
13-Mar-2024 180.00 182.00 173.00 175.00 12,333,700 0
08-Mar-2024 172.00 180.00 168.00 180.00 21,572,000 0
07-Mar-2024 174.00 178.00 167.00 172.00 28,394,100 0
06-Mar-2024 177.00 179.00 171.00 174.00 19,980,000 0
05-Mar-2024 167.00 178.00 161.00 177.00 41,152,700 0
04-Mar-2024 151.00 165.00 150.00 165.00 55,731,600 0
01-Mar-2024 156.00 157.00 150.00 150.00 5,928,300 0
29-Feb-2024 146.00 157.00 146.00 156.00 44,115,500 0
28-Feb-2024 149.00 153.00 145.00 146.00 37,037,200 0
27-Feb-2024 152.00 156.00 145.00 149.00 47,766,900 0
26-Feb-2024 153.00 158.00 151.00 152.00 13,117,500 0
23-Feb-2024 160.00 161.00 149.00 153.00 26,859,700 0
22-Feb-2024 164.00 167.00 159.00 160.00 32,436,700 0
21-Feb-2024 161.00 167.00 158.00 160.00 36,592,300 0
20-Feb-2024 157.00 171.00 157.00 162.00 51,904,800 0
19-Feb-2024 168.00 170.00 157.00 157.00 11,406,100 0
16-Feb-2024 152.00 171.00 152.00 168.00 51,924,800 0
15-Feb-2024 146.00 155.00 143.00 155.00 33,545,600 0
13-Feb-2024 150.00 157.00 147.00 147.00 19,644,000 0
12-Feb-2024 149.00 160.00 149.00 153.00 33,146,500 0
07-Feb-2024 177.00 178.00 154.00 155.00 36,077,200 0
06-Feb-2024 163.00 187.00 163.00 175.00 159,869,100 0
05-Feb-2024 165.00 179.00 158.00 162.00 30,635,400 0
02-Feb-2024 199.00 212.00 170.00 172.00 184,847,200 0
01-Feb-2024 149.00 198.00 141.00 198.00 168,675,600 0
31-Jan-2024 130.00 147.00 130.00 147.00 44,899,700 0
30-Jan-2024 133.00 140.00 127.00 130.00 40,857,100 0
29-Jan-2024 128.00 135.00 127.00 133.00 14,408,500 0
26-Jan-2024 136.00 141.00 122.00 128.00 14,332,800 0
25-Jan-2024 132.00 146.00 132.00 135.00 26,566,400 0
24-Jan-2024 138.00 142.00 132.00 132.00 1,730,800 0
23-Jan-2024 136.00 143.00 131.00 136.00 10,716,000 0
22-Jan-2024 131.00 143.00 129.00 131.00 15,151,000 0