Price History - DKHH

Kembali ke Company
Ticker: DKHH
Company: PT Cipta Sarana Medika Tbk
Date Open High Low Close Volume Value
09-Oct-2026 77.00 90.00 75.00 81.00 124,313,100 0
08-Oct-2026 75.00 78.00 74.00 75.00 37,854,100 0
07-Oct-2026 74.00 75.00 73.00 75.00 10,021,200 0
06-Oct-2026 73.00 76.00 72.00 74.00 19,120,600 0
05-Oct-2026 69.00 73.00 69.00 72.00 17,181,900 0
02-Oct-2026 71.00 72.00 69.00 69.00 9,359,900 0
01-Oct-2026 74.00 74.00 70.00 70.00 13,690,800 0
30-Sep-2026 72.00 73.00 70.00 71.00 9,875,900 0
29-Sep-2026 73.00 74.00 68.00 72.00 22,988,800 0
28-Sep-2026 73.00 74.00 71.00 73.00 17,265,200 0
25-Sep-2026 69.00 76.00 69.00 71.00 83,463,900 0
24-Sep-2026 69.00 70.00 68.00 69.00 3,358,300 0
23-Sep-2026 67.00 71.00 66.00 69.00 9,337,300 0
22-Sep-2026 68.00 69.00 66.00 68.00 7,082,600 0
21-Sep-2026 67.00 68.00 66.00 68.00 8,845,100 0
18-Sep-2026 70.00 70.00 67.00 68.00 10,024,000 0
17-Sep-2026 69.00 74.00 69.00 70.00 32,424,400 0
16-Sep-2026 71.00 72.00 69.00 69.00 8,198,400 0
15-Sep-2026 71.00 73.00 70.00 70.00 10,516,300 0
14-Sep-2026 70.00 72.00 68.00 71.00 17,095,400 0
11-Sep-2026 71.00 71.00 68.00 70.00 11,881,400 0
10-Sep-2026 73.00 75.00 70.00 71.00 21,142,400 0
09-Sep-2026 74.00 76.00 71.00 73.00 27,411,800 0
08-Sep-2026 78.00 80.00 73.00 73.00 65,195,300 0
07-Sep-2026 74.00 84.00 72.00 78.00 485,165,600 0
04-Sep-2026 71.00 71.00 67.00 68.00 23,982,400 0
03-Sep-2026 67.00 75.00 66.00 68.00 74,632,900 0
02-Sep-2026 68.00 70.00 66.00 67.00 11,284,600 0
01-Sep-2026 66.00 70.00 65.00 68.00 34,195,800 0
31-Aug-2026 64.00 69.00 63.00 65.00 22,732,200 0
28-Aug-2026 64.00 64.00 63.00 64.00 7,780,700 0
27-Aug-2026 64.00 65.00 62.00 64.00 18,083,300 0
26-Aug-2026 67.00 67.00 64.00 64.00 13,491,900 0
24-Aug-2026 64.00 70.00 64.00 66.00 56,039,000 0
21-Aug-2026 64.00 65.00 63.00 64.00 4,423,000 0
20-Aug-2026 64.00 64.00 63.00 64.00 2,869,000 0
19-Aug-2026 65.00 65.00 62.00 64.00 4,036,300 0
18-Aug-2026 65.00 65.00 63.00 64.00 5,461,800 0
14-Aug-2026 64.00 65.00 63.00 64.00 3,916,100 0
13-Aug-2026 63.00 66.00 63.00 64.00 14,048,800 0
12-Aug-2026 64.00 64.00 60.00 63.00 10,673,600 0
11-Aug-2026 63.00 64.00 62.00 63.00 8,298,600 0
10-Aug-2026 66.00 66.00 64.00 64.00 8,481,700 0
07-Aug-2026 66.00 67.00 65.00 65.00 6,708,900 0
06-Aug-2026 66.00 66.00 64.00 65.00 10,677,300 0
05-Aug-2026 64.00 66.00 63.00 65.00 14,372,500 0
04-Aug-2026 63.00 69.00 63.00 63.00 42,460,900 0
03-Aug-2026 63.00 64.00 62.00 62.00 9,385,700 0
31-Jul-2026 62.00 64.00 62.00 62.00 4,737,800 0
30-Jul-2026 63.00 63.00 61.00 62.00 6,023,800 0
29-Jul-2026 64.00 65.00 61.00 63.00 8,843,100 0
28-Jul-2026 64.00 66.00 63.00 64.00 16,073,800 0
27-Jul-2026 62.00 66.00 61.00 64.00 22,710,100 0
24-Jul-2026 64.00 64.00 60.00 62.00 9,135,300 0
23-Jul-2026 64.00 65.00 63.00 64.00 10,061,100 0
22-Jul-2026 64.00 65.00 63.00 64.00 6,984,200 0
21-Jul-2026 63.00 65.00 63.00 64.00 8,749,600 0
20-Jul-2026 64.00 65.00 63.00 63.00 4,835,300 0
17-Jul-2026 64.00 65.00 63.00 63.00 5,006,700 0
16-Jul-2026 64.00 67.00 63.00 64.00 24,018,600 0
15-Jul-2026 64.00 64.00 62.00 63.00 8,214,700 0
14-Jul-2026 63.00 66.00 61.00 62.00 20,714,100 0
13-Jul-2026 64.00 64.00 62.00 63.00 12,183,200 0
10-Jul-2026 62.00 66.00 62.00 63.00 36,309,900 0
09-Jul-2026 66.00 67.00 60.00 61.00 35,608,900 0
08-Jul-2026 61.00 72.00 59.00 66.00 234,183,000 0
07-Jul-2026 60.00 61.00 59.00 60.00 6,487,500 0
06-Jul-2026 59.00 62.00 58.00 60.00 16,531,400 0
03-Jul-2026 59.00 60.00 58.00 59.00 7,807,100 0
02-Jul-2026 57.00 60.00 57.00 58.00 6,814,300 0
01-Jul-2026 57.00 59.00 57.00 57.00 10,140,600 0
30-Jun-2026 60.00 61.00 57.00 57.00 20,577,600 0
29-Jun-2026 57.00 73.00 57.00 60.00 169,809,300 0
26-Jun-2026 60.00 63.00 56.00 58.00 26,647,000 0
25-Jun-2026 58.00 63.00 56.00 60.00 39,795,100 0
24-Jun-2026 55.00 71.00 54.00 58.00 220,125,200 0
23-Jun-2026 56.00 57.00 55.00 56.00 1,858,100 0
22-Jun-2026 57.00 59.00 55.00 57.00 2,863,300 0
19-Jun-2026 58.00 59.00 56.00 57.00 2,912,100 0
18-Jun-2026 58.00 59.00 57.00 59.00 2,422,400 0
17-Jun-2026 59.00 61.00 57.00 58.00 8,478,900 0
15-Jun-2026 60.00 60.00 56.00 58.00 15,937,000 0
12-Jun-2026 56.00 58.00 55.00 56.00 5,810,600 0
11-Jun-2026 56.00 58.00 54.00 55.00 7,839,700 0
10-Jun-2026 54.00 56.00 52.00 55.00 6,387,300 0
09-Jun-2026 51.00 54.00 50.00 54.00 10,497,200 0
08-Jun-2026 52.00 52.00 50.00 51.00 12,764,100 0
05-Jun-2026 55.00 57.00 52.00 52.00 2,675,500 0
04-Jun-2026 57.00 57.00 51.00 54.00 11,272,500 0
03-Jun-2026 63.00 68.00 55.00 57.00 47,055,800 0
02-Jun-2026 64.00 64.00 62.00 63.00 8,750,300 0
29-May-2026 65.00 66.00 61.00 63.00 18,176,700 0
28-May-2026 65.00 65.00 65.00 65.00 0 0
27-May-2026 65.00 65.00 65.00 65.00 0 0
26-May-2026 66.00 69.00 65.00 65.00 7,606,200 0
25-May-2026 66.00 70.00 65.00 66.00 12,137,700 0
22-May-2026 69.00 69.00 62.00 65.00 16,555,300 0
21-May-2026 70.00 78.00 65.00 69.00 66,870,500 0
20-May-2026 71.00 74.00 64.00 70.00 27,848,400 0
19-May-2026 80.00 81.00 71.00 73.00 51,257,200 0