Price History - RSCH

Kembali ke Company
Ticker: RSCH
Company: PT Charlie Hospital Semarang Tbk.
Date Open High Low Close Volume Value
06-Sep-2024 330.00 334.00 324.00 332.00 5,759,400 0
05-Sep-2024 340.00 340.00 326.00 326.00 8,290,700 0
04-Sep-2024 328.00 340.00 314.00 336.00 15,254,900 0
03-Sep-2024 338.00 340.00 320.00 326.00 8,518,800 0
02-Sep-2024 312.00 336.00 310.00 336.00 14,204,100 0
30-Aug-2024 308.00 322.00 306.00 312.00 8,850,400 0
29-Aug-2024 312.00 320.00 300.00 308.00 14,537,200 0
28-Aug-2024 320.00 320.00 310.00 310.00 9,493,100 0
27-Aug-2024 306.00 324.00 304.00 320.00 15,100,300 0
26-Aug-2024 302.00 314.00 300.00 306.00 14,416,800 0
23-Aug-2024 298.00 308.00 290.00 302.00 14,838,500 0
22-Aug-2024 282.00 300.00 280.00 298.00 17,348,100 0
21-Aug-2024 294.00 296.00 274.00 282.00 13,210,400 0
20-Aug-2024 254.00 300.00 252.00 294.00 38,159,800 0
19-Aug-2024 260.00 264.00 248.00 254.00 11,497,800 0
16-Aug-2024 248.00 266.00 240.00 258.00 11,818,200 0
15-Aug-2024 238.00 250.00 236.00 248.00 17,580,000 0
14-Aug-2024 244.00 252.00 234.00 238.00 10,037,600 0
13-Aug-2024 250.00 254.00 240.00 244.00 9,885,300 0
12-Aug-2024 244.00 254.00 244.00 252.00 3,091,900 0
09-Aug-2024 238.00 250.00 238.00 244.00 14,683,100 0
08-Aug-2024 230.00 244.00 224.00 238.00 7,214,500 0
07-Aug-2024 216.00 236.00 212.00 230.00 19,668,900 0
06-Aug-2024 216.00 224.00 214.00 214.00 7,008,500 0
05-Aug-2024 226.00 230.00 210.00 216.00 11,176,400 0
02-Aug-2024 216.00 226.00 216.00 224.00 11,507,900 0
01-Aug-2024 216.00 228.00 214.00 216.00 20,381,000 0
31-Jul-2024 216.00 216.00 214.00 216.00 346,800 0
30-Jul-2024 216.00 224.00 214.00 216.00 11,114,500 0
29-Jul-2024 216.00 220.00 216.00 216.00 693,700 0
26-Jul-2024 224.00 230.00 214.00 216.00 11,524,000 0
25-Jul-2024 224.00 228.00 220.00 222.00 1,066,100 0
24-Jul-2024 214.00 226.00 214.00 226.00 10,760,100 0
23-Jul-2024 216.00 218.00 212.00 216.00 480,400 0
22-Jul-2024 212.00 218.00 208.00 216.00 10,041,900 0
19-Jul-2024 216.00 216.00 212.00 212.00 279,700 0
18-Jul-2024 216.00 220.00 214.00 216.00 9,256,600 0
17-Jul-2024 218.00 224.00 214.00 216.00 1,319,800 0
16-Jul-2024 222.00 224.00 216.00 218.00 9,204,000 0
15-Jul-2024 226.00 226.00 220.00 224.00 528,100 0
12-Jul-2024 232.00 232.00 222.00 226.00 9,012,300 0
11-Jul-2024 222.00 234.00 220.00 232.00 3,255,200 0
10-Jul-2024 224.00 226.00 220.00 222.00 9,710,500 0
09-Jul-2024 220.00 228.00 216.00 224.00 2,409,400 0
08-Jul-2024 214.00 226.00 212.00 220.00 11,445,500 0
05-Jul-2024 214.00 214.00 210.00 214.00 477,300 0
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