Pt Cipta Sarana Medika Tbk. DKHH

IDX · Indonesia · Health Services

IDR 69.00-1.00 (-1.43%)

Market closed· Oct 2, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 69.00	-1.43%	IDR 71.00	IDR 72.00	IDR 69.00	9.36M
2026-10-01	IDR 70.00	-1.41%	IDR 74.00	IDR 74.00	IDR 70.00	13.69M
2026-09-30	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 70.00	9.88M
2026-09-29	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 68.00	22.99M
2026-09-28	IDR 73.00	+2.82%	IDR 73.00	IDR 74.00	IDR 71.00	17.27M
2026-09-25	IDR 71.00	+2.90%	IDR 69.00	IDR 76.00	IDR 69.00	83.46M
2026-09-24	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 68.00	3.36M
2026-09-23	IDR 69.00	+1.47%	IDR 67.00	IDR 71.00	IDR 66.00	9.34M
2026-09-22	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 66.00	7.08M
2026-09-21	IDR 68.00	0.00%	IDR 67.00	IDR 68.00	IDR 66.00	8.85M
2026-09-18	IDR 68.00	-2.86%	IDR 70.00	IDR 70.00	IDR 67.00	10.02M
2026-09-17	IDR 70.00	+1.45%	IDR 69.00	IDR 74.00	IDR 69.00	32.42M
2026-09-16	IDR 69.00	-1.43%	IDR 71.00	IDR 72.00	IDR 69.00	8.20M
2026-09-15	IDR 70.00	-1.41%	IDR 71.00	IDR 73.00	IDR 70.00	10.52M
2026-09-14	IDR 71.00	+1.43%	IDR 70.00	IDR 72.00	IDR 68.00	17.10M
2026-09-11	IDR 70.00	-1.41%	IDR 71.00	IDR 71.00	IDR 68.00	11.88M
2026-09-10	IDR 71.00	-2.74%	IDR 73.00	IDR 75.00	IDR 70.00	21.14M
2026-09-09	IDR 73.00	0.00%	IDR 74.00	IDR 76.00	IDR 71.00	27.41M
2026-09-08	IDR 73.00	-6.41%	IDR 78.00	IDR 80.00	IDR 73.00	65.20M
2026-09-07	IDR 78.00	+14.71%	IDR 74.00	IDR 84.00	IDR 72.00	485.17M
2026-09-04	IDR 68.00	0.00%	IDR 71.00	IDR 71.00	IDR 67.00	23.98M
2026-09-03	IDR 68.00	+1.49%	IDR 67.00	IDR 75.00	IDR 66.00	74.63M
2026-09-02	IDR 67.00	-1.47%	IDR 68.00	IDR 70.00	IDR 66.00	11.28M
2026-09-01	IDR 68.00	+4.62%	IDR 66.00	IDR 70.00	IDR 65.00	34.20M
2026-08-31	IDR 65.00	+1.56%	IDR 64.00	IDR 69.00	IDR 63.00	22.73M
2026-08-28	IDR 64.00	0.00%	IDR 64.00	IDR 64.00	IDR 63.00	7.78M
2026-08-27	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 62.00	18.08M
2026-08-26	IDR 64.00	-3.03%	IDR 67.00	IDR 67.00	IDR 64.00	13.49M
2026-08-24	IDR 66.00	+3.13%	IDR 64.00	IDR 70.00	IDR 64.00	56.04M
2026-08-21	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	4.42M
2026-08-20	IDR 64.00	0.00%	IDR 64.00	IDR 64.00	IDR 63.00	2.87M
2026-08-19	IDR 64.00	0.00%	IDR 65.00	IDR 65.00	IDR 62.00	4.04M
2026-08-18	IDR 64.00	0.00%	IDR 65.00	IDR 65.00	IDR 63.00	5.46M
2026-08-14	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	3.92M
2026-08-13	IDR 64.00	+1.59%	IDR 63.00	IDR 66.00	IDR 63.00	14.05M
2026-08-12	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 60.00	10.67M
2026-08-11	IDR 63.00	-1.56%	IDR 63.00	IDR 64.00	IDR 62.00	8.30M
2026-08-10	IDR 64.00	-1.54%	IDR 66.00	IDR 66.00	IDR 64.00	8.48M
2026-08-07	IDR 65.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	6.71M
2026-08-06	IDR 65.00	0.00%	IDR 66.00	IDR 66.00	IDR 64.00	10.68M
2026-08-05	IDR 65.00	+3.17%	IDR 64.00	IDR 66.00	IDR 63.00	14.37M
2026-08-04	IDR 63.00	+1.61%	IDR 63.00	IDR 69.00	IDR 63.00	42.46M
2026-08-03	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	9.39M
2026-07-31	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 62.00	4.74M
2026-07-30	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 61.00	6.02M
2026-07-29	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 61.00	8.84M
2026-07-28	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 63.00	16.07M
2026-07-27	IDR 64.00	+3.23%	IDR 62.00	IDR 66.00	IDR 61.00	22.71M
2026-07-24	IDR 62.00	-3.13%	IDR 64.00	IDR 64.00	IDR 60.00	9.14M
2026-07-23	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	10.06M
2026-07-22	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	6.98M
2026-07-21	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 63.00	8.75M
2026-07-20	IDR 63.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	4.84M
2026-07-17	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 63.00	5.01M
2026-07-16	IDR 64.00	+1.59%	IDR 64.00	IDR 67.00	IDR 63.00	24.02M
2026-07-15	IDR 63.00	+1.61%	IDR 64.00	IDR 64.00	IDR 62.00	8.21M
2026-07-14	IDR 62.00	-1.59%	IDR 63.00	IDR 66.00	IDR 61.00	20.71M
2026-07-13	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	12.18M
2026-07-10	IDR 63.00	+3.28%	IDR 62.00	IDR 66.00	IDR 62.00	36.31M
2026-07-09	IDR 61.00	-7.58%	IDR 66.00	IDR 67.00	IDR 60.00	35.61M
2026-07-08	IDR 66.00	+10.00%	IDR 61.00	IDR 72.00	IDR 59.00	234.18M
2026-07-07	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	6.49M
2026-07-06	IDR 60.00	+1.69%	IDR 59.00	IDR 62.00	IDR 58.00	16.53M
2026-07-03	IDR 59.00	+1.72%	IDR 59.00	IDR 60.00	IDR 58.00	7.81M
2026-07-02	IDR 58.00	+1.75%	IDR 57.00	IDR 60.00	IDR 57.00	6.81M
2026-07-01	IDR 57.00	0.00%	IDR 57.00	IDR 59.00	IDR 57.00	10.14M
2026-06-30	IDR 57.00	-5.00%	IDR 60.00	IDR 61.00	IDR 57.00	20.58M
2026-06-29	IDR 60.00	+3.45%	IDR 57.00	IDR 73.00	IDR 57.00	169.81M
2026-06-26	IDR 58.00	-3.33%	IDR 60.00	IDR 63.00	IDR 56.00	26.65M
2026-06-25	IDR 60.00	+3.45%	IDR 58.00	IDR 63.00	IDR 56.00	39.80M
2026-06-24	IDR 58.00	+3.57%	IDR 55.00	IDR 71.00	IDR 54.00	220.13M
2026-06-23	IDR 56.00	-1.75%	IDR 56.00	IDR 57.00	IDR 55.00	1.86M
2026-06-22	IDR 57.00	0.00%	IDR 57.00	IDR 59.00	IDR 55.00	2.86M
2026-06-19	IDR 57.00	-3.39%	IDR 58.00	IDR 59.00	IDR 56.00	2.91M
2026-06-18	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 57.00	2.42M
2026-06-17	IDR 58.00	0.00%	IDR 59.00	IDR 61.00	IDR 57.00	8.48M
2026-06-15	IDR 58.00	+3.57%	IDR 60.00	IDR 60.00	IDR 56.00	15.94M
2026-06-12	IDR 56.00	+1.82%	IDR 56.00	IDR 58.00	IDR 55.00	5.81M
2026-06-11	IDR 55.00	0.00%	IDR 56.00	IDR 58.00	IDR 54.00	7.84M
2026-06-10	IDR 55.00	+1.85%	IDR 54.00	IDR 56.00	IDR 52.00	6.39M
2026-06-09	IDR 54.00	+5.88%	IDR 51.00	IDR 54.00	IDR 50.00	10.50M
2026-06-08	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	12.76M
2026-06-05	IDR 52.00	-3.70%	IDR 55.00	IDR 57.00	IDR 52.00	2.68M
2026-06-04	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 51.00	11.27M
2026-06-03	IDR 57.00	-9.52%	IDR 63.00	IDR 68.00	IDR 55.00	47.06M
2026-06-02	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	8.75M
2026-05-29	IDR 63.00	-3.08%	IDR 65.00	IDR 66.00	IDR 61.00	18.18M
2026-05-28	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-05-27	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-05-26	IDR 65.00	-1.52%	IDR 66.00	IDR 69.00	IDR 65.00	7.61M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 69.00	-1.43%	IDR 71.00	IDR 72.00	IDR 69.00	9.36M
2026-10-01	IDR 70.00	-1.41%	IDR 74.00	IDR 74.00	IDR 70.00	13.69M
2026-09-30	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 70.00	9.88M
2026-09-29	IDR 72.00	-1.37%	IDR 73.00	IDR 74.00	IDR 68.00	22.99M
2026-09-28	IDR 73.00	+2.82%	IDR 73.00	IDR 74.00	IDR 71.00	17.27M
2026-09-25	IDR 71.00	+2.90%	IDR 69.00	IDR 76.00	IDR 69.00	83.46M
2026-09-24	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 68.00	3.36M
2026-09-23	IDR 69.00	+1.47%	IDR 67.00	IDR 71.00	IDR 66.00	9.34M
2026-09-22	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 66.00	7.08M
2026-09-21	IDR 68.00	0.00%	IDR 67.00	IDR 68.00	IDR 66.00	8.85M
2026-09-18	IDR 68.00	-2.86%	IDR 70.00	IDR 70.00	IDR 67.00	10.02M
2026-09-17	IDR 70.00	+1.45%	IDR 69.00	IDR 74.00	IDR 69.00	32.42M
2026-09-16	IDR 69.00	-1.43%	IDR 71.00	IDR 72.00	IDR 69.00	8.20M
2026-09-15	IDR 70.00	-1.41%	IDR 71.00	IDR 73.00	IDR 70.00	10.52M
2026-09-14	IDR 71.00	+1.43%	IDR 70.00	IDR 72.00	IDR 68.00	17.10M
2026-09-11	IDR 70.00	-1.41%	IDR 71.00	IDR 71.00	IDR 68.00	11.88M
2026-09-10	IDR 71.00	-2.74%	IDR 73.00	IDR 75.00	IDR 70.00	21.14M
2026-09-09	IDR 73.00	0.00%	IDR 74.00	IDR 76.00	IDR 71.00	27.41M
2026-09-08	IDR 73.00	-6.41%	IDR 78.00	IDR 80.00	IDR 73.00	65.20M
2026-09-07	IDR 78.00	+14.71%	IDR 74.00	IDR 84.00	IDR 72.00	485.17M
2026-09-04	IDR 68.00	0.00%	IDR 71.00	IDR 71.00	IDR 67.00	23.98M
2026-09-03	IDR 68.00	+1.49%	IDR 67.00	IDR 75.00	IDR 66.00	74.63M
2026-09-02	IDR 67.00	-1.47%	IDR 68.00	IDR 70.00	IDR 66.00	11.28M
2026-09-01	IDR 68.00	+4.62%	IDR 66.00	IDR 70.00	IDR 65.00	34.20M
2026-08-31	IDR 65.00	+1.56%	IDR 64.00	IDR 69.00	IDR 63.00	22.73M
2026-08-28	IDR 64.00	0.00%	IDR 64.00	IDR 64.00	IDR 63.00	7.78M
2026-08-27	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 62.00	18.08M
2026-08-26	IDR 64.00	-3.03%	IDR 67.00	IDR 67.00	IDR 64.00	13.49M
2026-08-24	IDR 66.00	+3.13%	IDR 64.00	IDR 70.00	IDR 64.00	56.04M
2026-08-21	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	4.42M
2026-08-20	IDR 64.00	0.00%	IDR 64.00	IDR 64.00	IDR 63.00	2.87M
2026-08-19	IDR 64.00	0.00%	IDR 65.00	IDR 65.00	IDR 62.00	4.04M
2026-08-18	IDR 64.00	0.00%	IDR 65.00	IDR 65.00	IDR 63.00	5.46M
2026-08-14	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	3.92M
2026-08-13	IDR 64.00	+1.59%	IDR 63.00	IDR 66.00	IDR 63.00	14.05M
2026-08-12	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 60.00	10.67M
2026-08-11	IDR 63.00	-1.56%	IDR 63.00	IDR 64.00	IDR 62.00	8.30M
2026-08-10	IDR 64.00	-1.54%	IDR 66.00	IDR 66.00	IDR 64.00	8.48M
2026-08-07	IDR 65.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	6.71M
2026-08-06	IDR 65.00	0.00%	IDR 66.00	IDR 66.00	IDR 64.00	10.68M
2026-08-05	IDR 65.00	+3.17%	IDR 64.00	IDR 66.00	IDR 63.00	14.37M
2026-08-04	IDR 63.00	+1.61%	IDR 63.00	IDR 69.00	IDR 63.00	42.46M
2026-08-03	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	9.39M
2026-07-31	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 62.00	4.74M
2026-07-30	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 61.00	6.02M
2026-07-29	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 61.00	8.84M
2026-07-28	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 63.00	16.07M
2026-07-27	IDR 64.00	+3.23%	IDR 62.00	IDR 66.00	IDR 61.00	22.71M
2026-07-24	IDR 62.00	-3.13%	IDR 64.00	IDR 64.00	IDR 60.00	9.14M
2026-07-23	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	10.06M
2026-07-22	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	6.98M
2026-07-21	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 63.00	8.75M
2026-07-20	IDR 63.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	4.84M
2026-07-17	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 63.00	5.01M
2026-07-16	IDR 64.00	+1.59%	IDR 64.00	IDR 67.00	IDR 63.00	24.02M
2026-07-15	IDR 63.00	+1.61%	IDR 64.00	IDR 64.00	IDR 62.00	8.21M
2026-07-14	IDR 62.00	-1.59%	IDR 63.00	IDR 66.00	IDR 61.00	20.71M
2026-07-13	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	12.18M
2026-07-10	IDR 63.00	+3.28%	IDR 62.00	IDR 66.00	IDR 62.00	36.31M
2026-07-09	IDR 61.00	-7.58%	IDR 66.00	IDR 67.00	IDR 60.00	35.61M
2026-07-08	IDR 66.00	+10.00%	IDR 61.00	IDR 72.00	IDR 59.00	234.18M
2026-07-07	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	6.49M
2026-07-06	IDR 60.00	+1.69%	IDR 59.00	IDR 62.00	IDR 58.00	16.53M
2026-07-03	IDR 59.00	+1.72%	IDR 59.00	IDR 60.00	IDR 58.00	7.81M
2026-07-02	IDR 58.00	+1.75%	IDR 57.00	IDR 60.00	IDR 57.00	6.81M
2026-07-01	IDR 57.00	0.00%	IDR 57.00	IDR 59.00	IDR 57.00	10.14M
2026-06-30	IDR 57.00	-5.00%	IDR 60.00	IDR 61.00	IDR 57.00	20.58M
2026-06-29	IDR 60.00	+3.45%	IDR 57.00	IDR 73.00	IDR 57.00	169.81M
2026-06-26	IDR 58.00	-3.33%	IDR 60.00	IDR 63.00	IDR 56.00	26.65M
2026-06-25	IDR 60.00	+3.45%	IDR 58.00	IDR 63.00	IDR 56.00	39.80M
2026-06-24	IDR 58.00	+3.57%	IDR 55.00	IDR 71.00	IDR 54.00	220.13M
2026-06-23	IDR 56.00	-1.75%	IDR 56.00	IDR 57.00	IDR 55.00	1.86M
2026-06-22	IDR 57.00	0.00%	IDR 57.00	IDR 59.00	IDR 55.00	2.86M
2026-06-19	IDR 57.00	-3.39%	IDR 58.00	IDR 59.00	IDR 56.00	2.91M
2026-06-18	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 57.00	2.42M
2026-06-17	IDR 58.00	0.00%	IDR 59.00	IDR 61.00	IDR 57.00	8.48M
2026-06-15	IDR 58.00	+3.57%	IDR 60.00	IDR 60.00	IDR 56.00	15.94M
2026-06-12	IDR 56.00	+1.82%	IDR 56.00	IDR 58.00	IDR 55.00	5.81M
2026-06-11	IDR 55.00	0.00%	IDR 56.00	IDR 58.00	IDR 54.00	7.84M
2026-06-10	IDR 55.00	+1.85%	IDR 54.00	IDR 56.00	IDR 52.00	6.39M
2026-06-09	IDR 54.00	+5.88%	IDR 51.00	IDR 54.00	IDR 50.00	10.50M
2026-06-08	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	12.76M
2026-06-05	IDR 52.00	-3.70%	IDR 55.00	IDR 57.00	IDR 52.00	2.68M
2026-06-04	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 51.00	11.27M
2026-06-03	IDR 57.00	-9.52%	IDR 63.00	IDR 68.00	IDR 55.00	47.06M
2026-06-02	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	8.75M
2026-05-29	IDR 63.00	-3.08%	IDR 65.00	IDR 66.00	IDR 61.00	18.18M
2026-05-28	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-05-27	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 65.00	0
2026-05-26	IDR 65.00	-1.52%	IDR 66.00	IDR 69.00	IDR 65.00	7.61M