PT Charlie Hospital Semarang Tbk(ID:RSCH)
262.00-18.00 (-6.43%)
ID:RSCH
PT Charlie Hospital Semarang Tbk historical prices
262.00
At close:-18.00 (-6.43%)
PT Charlie Hospital Semarang Tbk (RSCH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 282.00 | 284.00 | 262.00 | 262.00 | 262.00 | -6.43% | 23,117,199 | 1.11 |
| Nov 10, 2026 | 268.00 | 294.00 | 268.00 | 280.00 | 280.00 | -9.09% | 27,859,900 | 1.34 |
| Nov 09, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -6.49% | 159,100 | 0.01 |
| Nov 06, 2026 | 330.00 | 330.00 | 308.00 | 308.00 | 308.00 | -6.67% | 6,930,500 | 0.32 |
| Nov 05, 2026 | 354.00 | 354.00 | 330.00 | 330.00 | 330.00 | -6.78% | 10,929,100 | 0.51 |
| Nov 04, 2026 | 380.00 | 380.00 | 354.00 | 354.00 | 354.00 | -6.84% | 8,983,800 | 0.41 |
| Nov 03, 2026 | 410.00 | 410.00 | 380.00 | 380.00 | 380.00 | -6.86% | 7,382,700 | 0.34 |
| Nov 02, 2026 | 436.00 | 436.00 | 406.00 | 408.00 | 408.00 | -6.42% | 11,755,100 | 0.53 |
| Oct 30, 2026 | 468.00 | 468.00 | 436.00 | 436.00 | 436.00 | -6.84% | 1,574,100 | 0.07 |
| Oct 29, 2026 | 494.00 | 498.00 | 460.00 | 468.00 | 468.00 | -5.26% | 15,972,300 | 0.70 |
| Oct 28, 2026 | 525.00 | 525.00 | 494.00 | 494.00 | 494.00 | -6.79% | 4,928,500 | 0.21 |
| Oct 27, 2026 | 565.00 | 565.00 | 530.00 | 530.00 | 530.00 | -6.19% | 4,444,800 | 0.19 |
| Oct 26, 2026 | 605.00 | 610.00 | 565.00 | 565.00 | 565.00 | -6.61% | 19,677,200 | 0.84 |
| Oct 23, 2026 | 610.00 | 625.00 | 595.00 | 605.00 | 605.00 | -0.82% | 20,700,600 | 0.88 |
| Oct 22, 2026 | 575.00 | 615.00 | 565.00 | 610.00 | 610.00 | +5.17% | 20,369,000 | 0.86 |
| Oct 21, 2026 | 565.00 | 580.00 | 545.00 | 580.00 | 580.00 | +3.57% | 19,708,700 | 0.83 |
| Oct 20, 2026 | 460.00 | 565.00 | 460.00 | 560.00 | 560.00 | +13.36% | 24,345,000 | 1.02 |
| Oct 19, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -6.79% | 471,500 | 0.02 |
| Oct 16, 2026 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | -14.52% | 5,102,900 | 0.21 |
| Oct 15, 2026 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.00% | 17,737,100 | 0.72 |
| Oct 14, 2026 | 615.00 | 635.00 | 610.00 | 620.00 | 620.00 | +0.81% | 20,035,100 | 0.81 |
| Oct 13, 2026 | 620.00 | 625.00 | 605.00 | 615.00 | 615.00 | -0.81% | 17,733,000 | 0.71 |
| Oct 12, 2026 | 615.00 | 630.00 | 605.00 | 620.00 | 620.00 | +1.64% | 23,239,100 | 0.93 |
| Oct 09, 2026 | 595.00 | 615.00 | 585.00 | 610.00 | 610.00 | +2.52% | 21,553,400 | 0.86 |
| Oct 08, 2026 | 590.00 | 605.00 | 580.00 | 595.00 | 595.00 | +0.85% | 21,837,500 | 0.87 |
| Oct 07, 2026 | 575.00 | 600.00 | 565.00 | 590.00 | 590.00 | +2.61% | 29,882,900 | 1.20 |
| Oct 06, 2026 | 560.00 | 575.00 | 550.00 | 575.00 | 575.00 | +2.68% | 24,586,300 | 0.99 |
| Oct 05, 2026 | 560.00 | 565.00 | 540.00 | 560.00 | 560.00 | 0.00% | 25,217,800 | 1.01 |
| Oct 02, 2026 | 540.00 | 580.00 | 525.00 | 560.00 | 560.00 | +3.70% | 40,221,300 | 1.63 |
| Oct 01, 2026 | 525.00 | 555.00 | 498.00 | 540.00 | 540.00 | +2.86% | 33,136,200 | 1.35 |
| Sep 30, 2026 | 515.00 | 530.00 | 505.00 | 525.00 | 525.00 | +1.94% | 27,476,800 | 1.12 |
| Sep 29, 2026 | 500.00 | 525.00 | 478.00 | 515.00 | 515.00 | +4.25% | 28,438,700 | 1.17 |
| Sep 28, 2026 | 448.00 | 505.00 | 434.00 | 494.00 | 494.00 | +10.27% | 40,745,800 | 1.69 |
| Sep 25, 2026 | 448.00 | 456.00 | 440.00 | 448.00 | 448.00 | 0.00% | 24,094,900 | 1.01 |
| Sep 24, 2026 | 458.00 | 458.00 | 442.00 | 448.00 | 448.00 | -2.18% | 25,326,500 | 1.07 |
| Sep 23, 2026 | 450.00 | 458.00 | 438.00 | 458.00 | 458.00 | +1.78% | 25,670,200 | 1.09 |
| Sep 22, 2026 | 438.00 | 450.00 | 426.00 | 450.00 | 450.00 | +2.74% | 22,649,400 | 0.96 |
| Sep 21, 2026 | 442.00 | 444.00 | 434.00 | 438.00 | 438.00 | -0.45% | 18,202,800 | 0.77 |
| Sep 18, 2026 | 442.00 | 442.00 | 432.00 | 440.00 | 440.00 | -0.45% | 22,996,500 | 0.98 |
| Sep 17, 2026 | 430.00 | 446.00 | 428.00 | 442.00 | 442.00 | +2.79% | 26,401,000 | 1.13 |
| Sep 16, 2026 | 434.00 | 440.00 | 426.00 | 430.00 | 430.00 | -0.92% | 30,753,100 | 1.33 |
| Sep 15, 2026 | 434.00 | 434.00 | 424.00 | 434.00 | 434.00 | 0.00% | 39,404,500 | 1.72 |
| Sep 14, 2026 | 430.00 | 436.00 | 416.00 | 434.00 | 434.00 | +0.93% | 27,167,800 | 1.19 |
| Sep 11, 2026 | 422.00 | 430.00 | 414.00 | 430.00 | 430.00 | +2.38% | 25,606,500 | 1.14 |
| Sep 10, 2026 | 422.00 | 424.00 | 412.00 | 420.00 | 420.00 | 0.00% | 21,963,200 | 0.98 |
| Sep 09, 2026 | 412.00 | 420.00 | 400.00 | 420.00 | 420.00 | +1.45% | 33,734,600 | 1.52 |
| Sep 08, 2026 | 428.00 | 428.00 | 398.00 | 414.00 | 414.00 | -2.82% | 25,535,100 | 1.15 |
| Sep 07, 2026 | 400.00 | 430.00 | 400.00 | 426.00 | 426.00 | +6.50% | 36,724,000 | 1.66 |
| Sep 04, 2026 | 400.00 | 400.00 | 372.00 | 400.00 | 400.00 | +5.82% | 23,597,800 | 1.06 |
| Sep 03, 2026 | 342.00 | 378.00 | 340.00 | 378.00 | 378.00 | +9.88% | 28,913,300 | 1.31 |
