Pt Cipta Sarana Medika Tbk.(ID:DKHH)
93.00-5.00 (-5.10%)
ID:DKHH
Pt Cipta Sarana Medika Tbk. historical prices
93.00
At close:-5.00 (-5.10%)
Pt Cipta Sarana Medika Tbk. (DKHH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 97.00 | 100.00 | 93.00 | 93.00 | 93.00 | -5.10% | 19,242,801 | 0.35 |
| Nov 10, 2026 | 96.00 | 105.00 | 96.00 | 98.00 | 98.00 | +1.03% | 33,945,000 | 0.62 |
| Nov 09, 2026 | 93.00 | 102.00 | 91.00 | 95.00 | 95.00 | -2.06% | 19,971,400 | 0.36 |
| Nov 06, 2026 | 97.00 | 100.00 | 97.00 | 97.00 | 97.00 | -6.73% | 6,507,600 | 0.12 |
| Nov 05, 2026 | 98.00 | 106.00 | 97.00 | 104.00 | 104.00 | +4.00% | 27,317,699 | 0.50 |
| Nov 04, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.54% | 2,935,700 | 0.05 |
| Nov 03, 2026 | 117.00 | 121.00 | 107.00 | 107.00 | 107.00 | -6.96% | 16,384,801 | 0.30 |
| Nov 02, 2026 | 109.00 | 122.00 | 109.00 | 115.00 | 115.00 | -1.71% | 55,745,102 | 1.04 |
| Oct 30, 2026 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -6.40% | 10,297,800 | 0.19 |
| Oct 29, 2026 | 136.00 | 139.00 | 125.00 | 125.00 | 125.00 | -6.72% | 28,513,300 | 0.53 |
| Oct 28, 2026 | 138.00 | 138.00 | 129.00 | 134.00 | 134.00 | -2.90% | 65,571,796 | 1.24 |
| Oct 27, 2026 | 147.00 | 155.00 | 137.00 | 138.00 | 138.00 | -6.12% | 114,380,000 | 2.23 |
| Oct 26, 2026 | 139.00 | 151.00 | 136.00 | 147.00 | 147.00 | +8.89% | 121,447,100 | 2.45 |
| Oct 23, 2026 | 135.00 | 146.00 | 129.00 | 135.00 | 135.00 | +0.75% | 131,163,590 | 2.75 |
| Oct 22, 2026 | 113.00 | 140.00 | 110.00 | 134.00 | 134.00 | +13.56% | 324,793,400 | 7.58 |
| Oct 21, 2026 | 100.00 | 118.00 | 93.00 | 118.00 | 118.00 | +19.19% | 146,637,700 | 3.60 |
| Oct 20, 2026 | 87.00 | 107.00 | 87.00 | 99.00 | 99.00 | +6.45% | 151,789,700 | 3.95 |
| Oct 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -6.06% | 473,500 | 0.01 |
| Oct 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -14.66% | 9,941,700 | 0.26 |
| Oct 15, 2026 | 102.00 | 127.00 | 97.00 | 116.00 | 116.00 | +13.73% | 383,698,100 | 11.80 |
| Oct 14, 2026 | 97.00 | 102.00 | 94.00 | 102.00 | 102.00 | +5.15% | 115,483,800 | 3.75 |
| Oct 13, 2026 | 89.00 | 102.00 | 82.00 | 97.00 | 97.00 | +8.99% | 204,125,200 | 7.32 |
| Oct 12, 2026 | 84.00 | 92.00 | 83.00 | 89.00 | 89.00 | +9.88% | 139,661,400 | 5.41 |
| Oct 09, 2026 | 77.00 | 90.00 | 75.00 | 81.00 | 81.00 | +8.00% | 124,313,100 | 5.14 |
| Oct 08, 2026 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | 0.00% | 37,854,100 | 1.59 |
| Oct 07, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | +1.35% | 10,021,200 | 0.41 |
| Oct 06, 2026 | 73.00 | 76.00 | 72.00 | 74.00 | 74.00 | +2.78% | 19,120,600 | 0.78 |
| Oct 05, 2026 | 69.00 | 73.00 | 69.00 | 72.00 | 72.00 | +4.35% | 17,181,900 | 0.62 |
| Oct 02, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -1.43% | 9,359,900 | 0.34 |
| Oct 01, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -1.41% | 13,690,800 | 0.49 |
| Sep 30, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 9,875,900 | 0.35 |
| Sep 29, 2026 | 73.00 | 74.00 | 68.00 | 72.00 | 72.00 | -1.37% | 22,988,800 | 0.83 |
| Sep 28, 2026 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | +2.82% | 17,265,200 | 0.63 |
| Sep 25, 2026 | 69.00 | 76.00 | 69.00 | 71.00 | 71.00 | +2.90% | 83,463,900 | 3.15 |
| Sep 24, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 0.00% | 3,358,300 | 0.12 |
| Sep 23, 2026 | 67.00 | 71.00 | 66.00 | 69.00 | 69.00 | +1.47% | 9,337,300 | 0.32 |
| Sep 22, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 0.00% | 7,082,600 | 0.24 |
| Sep 21, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 0.00% | 8,845,100 | 0.27 |
| Sep 18, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 10,024,000 | 0.30 |
| Sep 17, 2026 | 69.00 | 74.00 | 69.00 | 70.00 | 70.00 | +1.45% | 32,424,400 | 0.99 |
| Sep 16, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -1.43% | 8,198,400 | 0.25 |
| Sep 15, 2026 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.41% | 10,516,300 | 0.32 |
| Sep 14, 2026 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | +1.43% | 17,095,400 | 0.53 |
| Sep 11, 2026 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | -1.41% | 11,881,400 | 0.37 |
| Sep 10, 2026 | 73.00 | 75.00 | 70.00 | 71.00 | 71.00 | -2.74% | 21,142,400 | 0.66 |
| Sep 09, 2026 | 74.00 | 76.00 | 71.00 | 73.00 | 73.00 | 0.00% | 27,411,800 | 0.86 |
| Sep 08, 2026 | 78.00 | 80.00 | 73.00 | 73.00 | 73.00 | -6.41% | 65,195,300 | 2.12 |
| Sep 07, 2026 | 74.00 | 84.00 | 72.00 | 78.00 | 78.00 | +14.71% | 485,165,600 | 20.91 |
| Sep 04, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | 0.00% | 23,982,400 | 1.04 |
| Sep 03, 2026 | 67.00 | 75.00 | 66.00 | 68.00 | 68.00 | +1.49% | 74,632,900 | 3.39 |
