Price History - RSCH

Kembali ke Company
Ticker: RSCH
Company: PT Charlie Hospital Semarang Tbk.
Date Open High Low Close Volume Value
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
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