Price History - RSCH

Kembali ke Company
Ticker: RSCH
Company: PT Charlie Hospital Semarang Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 128.00 133.00 128.00 130.00 681,600 0
18-Jan-2024 126.00 136.00 125.00 128.00 10,391,800 0
17-Jan-2024 126.00 127.00 124.00 125.00 572,200 0
16-Jan-2024 122.00 127.00 121.00 125.00 942,300 0
15-Jan-2024 122.00 122.00 122.00 122.00 0 0
12-Jan-2024 121.00 123.00 121.00 122.00 336,300 0
11-Jan-2024 123.00 123.00 121.00 122.00 573,400 0
10-Jan-2024 121.00 124.00 121.00 121.00 557,900 0
09-Jan-2024 123.00 123.00 121.00 121.00 616,200 0
08-Jan-2024 121.00 123.00 121.00 123.00 634,100 0
05-Jan-2024 122.00 124.00 121.00 121.00 656,000 0
04-Jan-2024 122.00 124.00 122.00 123.00 366,200 0
03-Jan-2024 122.00 124.00 122.00 122.00 291,300 0
02-Jan-2024 123.00 124.00 122.00 123.00 652,000 0
29-Dec-2023 126.00 127.00 121.00 122.00 1,805,500 0
28-Dec-2023 126.00 128.00 124.00 126.00 1,062,600 0
27-Dec-2023 125.00 131.00 124.00 126.00 37,300,900 0
22-Dec-2023 124.00 132.00 121.00 125.00 3,982,400 0
21-Dec-2023 124.00 125.00 122.00 124.00 2,462,800 0
20-Dec-2023 123.00 147.00 123.00 124.00 27,199,100 0
19-Dec-2023 123.00 125.00 122.00 123.00 323,500 0
18-Dec-2023 124.00 125.00 122.00 123.00 711,200 0
15-Dec-2023 125.00 125.00 123.00 123.00 619,300 0
14-Dec-2023 123.00 128.00 123.00 125.00 589,200 0
13-Dec-2023 124.00 129.00 122.00 123.00 1,574,500 0
12-Dec-2023 124.00 124.00 122.00 122.00 688,700 0
11-Dec-2023 123.00 126.00 122.00 122.00 714,500 0
08-Dec-2023 124.00 126.00 123.00 123.00 593,000 0
07-Dec-2023 128.00 128.00 124.00 124.00 932,600 0
06-Dec-2023 128.00 128.00 123.00 128.00 2,373,100 0
05-Dec-2023 123.00 133.00 122.00 127.00 8,945,000 0
04-Dec-2023 122.00 125.00 122.00 123.00 2,066,900 0
01-Dec-2023 122.00 124.00 122.00 122.00 1,806,300 0
30-Nov-2023 122.00 126.00 121.00 122.00 651,000 0
29-Nov-2023 122.00 124.00 121.00 122.00 1,251,100 0
28-Nov-2023 124.00 126.00 123.00 123.00 422,200 0
27-Nov-2023 125.00 126.00 123.00 123.00 1,124,200 0
24-Nov-2023 116.00 125.00 116.00 125.00 284,900 0
23-Nov-2023 124.00 125.00 121.00 124.00 1,042,500 0
22-Nov-2023 124.00 133.00 120.00 124.00 8,977,500 0
21-Nov-2023 125.00 127.00 122.00 124.00 3,018,100 0
20-Nov-2023 122.00 133.00 120.00 127.00 14,235,800 0
17-Nov-2023 124.00 124.00 121.00 123.00 636,800 0
16-Nov-2023 122.00 124.00 120.00 123.00 838,700 0
15-Nov-2023 123.00 127.00 121.00 122.00 3,300,300 0
14-Nov-2023 122.00 123.00 121.00 123.00 579,400 0
13-Nov-2023 116.00 126.00 116.00 122.00 1,666,800 0
10-Nov-2023 119.00 128.00 118.00 124.00 11,435,100 0
09-Nov-2023 119.00 123.00 118.00 119.00 1,442,300 0
08-Nov-2023 120.00 120.00 117.00 119.00 4,373,400 0
07-Nov-2023 120.00 120.00 117.00 120.00 1,943,900 0
06-Nov-2023 121.00 121.00 117.00 120.00 13,040,200 0
03-Nov-2023 119.00 121.00 118.00 118.00 925,500 0
02-Nov-2023 118.00 121.00 117.00 119.00 1,333,400 0
01-Nov-2023 115.00 121.00 115.00 117.00 1,836,300 0
31-Oct-2023 119.00 122.00 119.00 121.00 1,595,100 0
30-Oct-2023 122.00 122.00 119.00 120.00 2,080,500 0
27-Oct-2023 124.00 124.00 120.00 122.00 1,293,800 0
26-Oct-2023 119.00 124.00 119.00 123.00 5,639,900 0
25-Oct-2023 120.00 121.00 118.00 119.00 2,375,900 0
24-Oct-2023 119.00 124.00 118.00 120.00 4,137,900 0
23-Oct-2023 121.00 122.00 118.00 119.00 4,761,800 0
20-Oct-2023 121.00 124.00 117.00 120.00 14,559,200 0
19-Oct-2023 122.00 160.00 119.00 121.00 214,847,100 0
18-Oct-2023 121.00 124.00 120.00 122.00 2,016,400 0
17-Oct-2023 126.00 127.00 120.00 122.00 3,849,700 0
16-Oct-2023 126.00 128.00 124.00 126.00 2,003,800 0
13-Oct-2023 123.00 132.00 122.00 126.00 9,156,700 0
12-Oct-2023 121.00 130.00 120.00 123.00 12,959,100 0
11-Oct-2023 120.00 121.00 119.00 120.00 2,259,800 0
10-Oct-2023 119.00 122.00 118.00 121.00 1,352,200 0
09-Oct-2023 120.00 122.00 117.00 119.00 3,657,700 0
06-Oct-2023 120.00 120.00 117.00 120.00 1,467,300 0
05-Oct-2023 119.00 123.00 117.00 119.00 5,686,100 0
04-Oct-2023 120.00 122.00 118.00 119.00 942,700 0
03-Oct-2023 121.00 123.00 119.00 122.00 1,398,600 0
02-Oct-2023 120.00 124.00 119.00 120.00 2,691,000 0
29-Sep-2023 121.00 124.00 120.00 120.00 1,522,000 0
27-Sep-2023 122.00 125.00 120.00 121.00 2,668,700 0
26-Sep-2023 124.00 128.00 120.00 124.00 6,016,400 0
25-Sep-2023 120.00 132.00 119.00 124.00 24,885,700 0
22-Sep-2023 120.00 120.00 118.00 120.00 1,940,100 0
21-Sep-2023 120.00 121.00 119.00 120.00 1,565,100 0
20-Sep-2023 119.00 120.00 118.00 120.00 1,970,300 0
19-Sep-2023 119.00 122.00 118.00 119.00 1,973,800 0
18-Sep-2023 121.00 123.00 118.00 119.00 5,002,900 0
15-Sep-2023 122.00 123.00 118.00 121.00 4,909,200 0
14-Sep-2023 102.00 137.00 102.00 120.00 50,473,900 0
13-Sep-2023 121.00 123.00 119.00 119.00 5,977,900 0
12-Sep-2023 122.00 125.00 121.00 121.00 3,899,500 0
11-Sep-2023 127.00 129.00 121.00 123.00 14,618,300 0
08-Sep-2023 112.00 129.00 112.00 127.00 7,821,900 0
07-Sep-2023 129.00 131.00 127.00 128.00 8,650,600 0
06-Sep-2023 128.00 131.00 128.00 129.00 10,863,300 0
05-Sep-2023 131.00 134.00 128.00 129.00 16,561,000 0
04-Sep-2023 133.00 134.00 129.00 131.00 20,446,300 0
01-Sep-2023 137.00 138.00 133.00 133.00 23,407,600 0
31-Aug-2023 134.00 144.00 132.00 136.00 109,744,900 0
30-Aug-2023 141.00 143.00 134.00 134.00 85,391,700 0
29-Aug-2023 130.00 142.00 126.00 140.00 245,351,700 0