PT Charlie Hospital Semarang Tbk RSCH

IDX · Indonesia · Health Services

IDR 540.00+15.00 (+2.86%)

Market closed· Oct 1, 2026, 9:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 540.00	+2.86%	IDR 525.00	IDR 555.00	IDR 498.00	33.14M
2026-09-30	IDR 525.00	+1.94%	IDR 515.00	IDR 530.00	IDR 505.00	27.48M
2026-09-29	IDR 515.00	+4.25%	IDR 500.00	IDR 525.00	IDR 478.00	28.44M
2026-09-28	IDR 494.00	+10.27%	IDR 448.00	IDR 505.00	IDR 434.00	40.75M
2026-09-25	IDR 448.00	0.00%	IDR 448.00	IDR 456.00	IDR 440.00	24.09M
2026-09-24	IDR 448.00	-2.18%	IDR 458.00	IDR 458.00	IDR 442.00	25.33M
2026-09-23	IDR 458.00	+1.78%	IDR 450.00	IDR 458.00	IDR 438.00	25.67M
2026-09-22	IDR 450.00	+2.74%	IDR 438.00	IDR 450.00	IDR 426.00	22.65M
2026-09-21	IDR 438.00	-0.45%	IDR 442.00	IDR 444.00	IDR 434.00	18.20M
2026-09-18	IDR 440.00	-0.45%	IDR 442.00	IDR 442.00	IDR 432.00	23.00M
2026-09-17	IDR 442.00	+2.79%	IDR 430.00	IDR 446.00	IDR 428.00	26.40M
2026-09-16	IDR 430.00	-0.92%	IDR 434.00	IDR 440.00	IDR 426.00	30.75M
2026-09-15	IDR 434.00	0.00%	IDR 434.00	IDR 434.00	IDR 424.00	39.40M
2026-09-14	IDR 434.00	+0.93%	IDR 430.00	IDR 436.00	IDR 416.00	27.17M
2026-09-11	IDR 430.00	+2.38%	IDR 422.00	IDR 430.00	IDR 414.00	25.61M
2026-09-10	IDR 420.00	0.00%	IDR 422.00	IDR 424.00	IDR 412.00	21.96M
2026-09-09	IDR 420.00	+1.45%	IDR 412.00	IDR 420.00	IDR 400.00	33.73M
2026-09-08	IDR 414.00	-2.82%	IDR 428.00	IDR 428.00	IDR 398.00	25.54M
2026-09-07	IDR 426.00	+6.50%	IDR 400.00	IDR 430.00	IDR 400.00	36.72M
2026-09-04	IDR 400.00	+5.82%	IDR 400.00	IDR 400.00	IDR 372.00	23.60M
2026-09-03	IDR 378.00	+9.88%	IDR 342.00	IDR 378.00	IDR 340.00	28.91M
2026-09-02	IDR 344.00	+1.18%	IDR 338.00	IDR 348.00	IDR 338.00	20.38M
2026-09-01	IDR 340.00	-2.30%	IDR 348.00	IDR 348.00	IDR 340.00	17.82M
2026-08-31	IDR 348.00	+2.35%	IDR 340.00	IDR 350.00	IDR 338.00	19.48M
2026-08-28	IDR 340.00	0.00%	IDR 342.00	IDR 350.00	IDR 336.00	25.27M
2026-08-27	IDR 340.00	0.00%	IDR 342.00	IDR 348.00	IDR 338.00	20.60M
2026-08-26	IDR 340.00	-0.58%	IDR 342.00	IDR 360.00	IDR 334.00	24.67M
2026-08-24	IDR 342.00	+3.64%	IDR 330.00	IDR 352.00	IDR 330.00	24.25M
2026-08-21	IDR 330.00	+0.61%	IDR 330.00	IDR 330.00	IDR 318.00	25.00M
2026-08-20	IDR 328.00	+5.13%	IDR 314.00	IDR 340.00	IDR 310.00	23.74M
2026-08-19	IDR 312.00	0.00%	IDR 312.00	IDR 318.00	IDR 304.00	20.69M
2026-08-18	IDR 312.00	0.00%	IDR 312.00	IDR 314.00	IDR 308.00	20.38M
2026-08-14	IDR 312.00	+0.65%	IDR 312.00	IDR 316.00	IDR 306.00	25.59M
2026-08-13	IDR 310.00	+0.65%	IDR 312.00	IDR 312.00	IDR 302.00	25.44M
2026-08-12	IDR 308.00	-1.28%	IDR 310.00	IDR 316.00	IDR 304.00	22.20M
2026-08-11	IDR 312.00	-1.89%	IDR 318.00	IDR 318.00	IDR 304.00	21.46M
2026-08-10	IDR 318.00	+2.58%	IDR 308.00	IDR 320.00	IDR 308.00	25.13M
2026-08-07	IDR 310.00	-3.73%	IDR 322.00	IDR 324.00	IDR 310.00	21.59M
2026-08-06	IDR 322.00	+1.26%	IDR 318.00	IDR 322.00	IDR 310.00	23.69M
2026-08-05	IDR 318.00	-1.85%	IDR 326.00	IDR 332.00	IDR 314.00	21.74M
2026-08-04	IDR 324.00	-2.99%	IDR 334.00	IDR 336.00	IDR 312.00	26.30M
2026-08-03	IDR 334.00	+3.73%	IDR 322.00	IDR 342.00	IDR 316.00	27.55M
2026-07-31	IDR 322.00	+3.87%	IDR 314.00	IDR 328.00	IDR 310.00	22.94M
2026-07-30	IDR 310.00	+2.65%	IDR 304.00	IDR 320.00	IDR 302.00	23.71M
2026-07-29	IDR 302.00	+2.72%	IDR 294.00	IDR 304.00	IDR 288.00	30.08M
2026-07-28	IDR 294.00	+3.52%	IDR 288.00	IDR 296.00	IDR 276.00	21.73M
2026-07-27	IDR 284.00	+4.41%	IDR 270.00	IDR 284.00	IDR 266.00	27.49M
2026-07-24	IDR 272.00	-2.86%	IDR 280.00	IDR 280.00	IDR 266.00	20.24M
2026-07-23	IDR 280.00	+4.48%	IDR 270.00	IDR 280.00	IDR 268.00	32.40M
2026-07-22	IDR 268.00	-0.74%	IDR 270.00	IDR 274.00	IDR 262.00	23.56M
2026-07-21	IDR 270.00	-3.57%	IDR 282.00	IDR 286.00	IDR 264.00	29.45M
2026-07-20	IDR 280.00	+2.19%	IDR 276.00	IDR 288.00	IDR 272.00	22.30M
2026-07-17	IDR 274.00	+6.20%	IDR 258.00	IDR 274.00	IDR 254.00	32.20M
2026-07-16	IDR 258.00	+0.78%	IDR 258.00	IDR 264.00	IDR 254.00	25.57M
2026-07-15	IDR 256.00	-5.19%	IDR 270.00	IDR 274.00	IDR 254.00	30.64M
2026-07-14	IDR 270.00	-3.57%	IDR 286.00	IDR 286.00	IDR 260.00	22.88M
2026-07-13	IDR 280.00	-0.71%	IDR 288.00	IDR 290.00	IDR 276.00	23.01M
2026-07-10	IDR 282.00	-2.76%	IDR 290.00	IDR 292.00	IDR 280.00	24.06M
2026-07-09	IDR 290.00	-0.68%	IDR 292.00	IDR 300.00	IDR 288.00	20.64M
2026-07-08	IDR 292.00	-1.35%	IDR 296.00	IDR 300.00	IDR 288.00	22.67M
2026-07-07	IDR 296.00	+1.37%	IDR 292.00	IDR 300.00	IDR 288.00	25.63M
2026-07-06	IDR 292.00	+3.55%	IDR 288.00	IDR 296.00	IDR 278.00	27.26M
2026-07-03	IDR 282.00	-3.42%	IDR 290.00	IDR 298.00	IDR 282.00	19.59M
2026-07-02	IDR 292.00	+3.55%	IDR 282.00	IDR 296.00	IDR 282.00	23.08M
2026-07-01	IDR 282.00	+7.63%	IDR 264.00	IDR 286.00	IDR 252.00	22.72M
2026-06-30	IDR 262.00	-14.38%	IDR 376.00	IDR 380.00	IDR 262.00	12.09M
2026-06-29	IDR 306.00	-2.55%	IDR 314.00	IDR 324.00	IDR 306.00	18.34M
2026-06-26	IDR 314.00	-3.68%	IDR 326.00	IDR 326.00	IDR 310.00	18.73M
2026-06-25	IDR 326.00	+4.49%	IDR 312.00	IDR 328.00	IDR 312.00	13.76M
2026-06-24	IDR 312.00	-3.11%	IDR 326.00	IDR 326.00	IDR 312.00	21.28M
2026-06-23	IDR 322.00	-0.62%	IDR 324.00	IDR 330.00	IDR 314.00	19.61M
2026-06-22	IDR 324.00	-1.22%	IDR 326.00	IDR 330.00	IDR 316.00	20.52M
2026-06-19	IDR 328.00	+3.14%	IDR 316.00	IDR 328.00	IDR 312.00	18.34M
2026-06-18	IDR 318.00	0.00%	IDR 318.00	IDR 318.00	IDR 308.00	19.37M
2026-06-17	IDR 318.00	+0.63%	IDR 316.00	IDR 324.00	IDR 314.00	26.01M
2026-06-15	IDR 316.00	0.00%	IDR 318.00	IDR 326.00	IDR 316.00	19.76M
2026-06-12	IDR 316.00	-0.63%	IDR 320.00	IDR 320.00	IDR 314.00	19.74M
2026-06-11	IDR 318.00	+2.58%	IDR 312.00	IDR 322.00	IDR 300.00	24.10M
2026-06-10	IDR 310.00	+3.33%	IDR 300.00	IDR 318.00	IDR 284.00	36.35M
2026-06-09	IDR 300.00	+10.29%	IDR 276.00	IDR 304.00	IDR 266.00	22.78M
2026-06-08	IDR 272.00	-0.73%	IDR 276.00	IDR 276.00	IDR 264.00	27.86M
2026-06-05	IDR 274.00	+1.48%	IDR 274.00	IDR 274.00	IDR 266.00	19.17M
2026-06-04	IDR 270.00	-0.74%	IDR 276.00	IDR 280.00	IDR 264.00	27.83M
2026-06-03	IDR 272.00	-0.73%	IDR 278.00	IDR 280.00	IDR 258.00	19.46M
2026-06-02	IDR 274.00	+3.01%	IDR 266.00	IDR 276.00	IDR 266.00	29.69M
2026-05-29	IDR 266.00	-1.48%	IDR 274.00	IDR 274.00	IDR 266.00	6.15M
2026-05-28	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-27	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-26	IDR 270.00	+3.05%	IDR 260.00	IDR 274.00	IDR 260.00	37.96M
2026-05-25	IDR 262.00	+0.77%	IDR 260.00	IDR 268.00	IDR 256.00	12.26M

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
2026-10-01	IDR 540.00	+2.86%	IDR 525.00	IDR 555.00	IDR 498.00	33.14M
2026-09-30	IDR 525.00	+1.94%	IDR 515.00	IDR 530.00	IDR 505.00	27.48M
2026-09-29	IDR 515.00	+4.25%	IDR 500.00	IDR 525.00	IDR 478.00	28.44M
2026-09-28	IDR 494.00	+10.27%	IDR 448.00	IDR 505.00	IDR 434.00	40.75M
2026-09-25	IDR 448.00	0.00%	IDR 448.00	IDR 456.00	IDR 440.00	24.09M
2026-09-24	IDR 448.00	-2.18%	IDR 458.00	IDR 458.00	IDR 442.00	25.33M
2026-09-23	IDR 458.00	+1.78%	IDR 450.00	IDR 458.00	IDR 438.00	25.67M
2026-09-22	IDR 450.00	+2.74%	IDR 438.00	IDR 450.00	IDR 426.00	22.65M
2026-09-21	IDR 438.00	-0.45%	IDR 442.00	IDR 444.00	IDR 434.00	18.20M
2026-09-18	IDR 440.00	-0.45%	IDR 442.00	IDR 442.00	IDR 432.00	23.00M
2026-09-17	IDR 442.00	+2.79%	IDR 430.00	IDR 446.00	IDR 428.00	26.40M
2026-09-16	IDR 430.00	-0.92%	IDR 434.00	IDR 440.00	IDR 426.00	30.75M
2026-09-15	IDR 434.00	0.00%	IDR 434.00	IDR 434.00	IDR 424.00	39.40M
2026-09-14	IDR 434.00	+0.93%	IDR 430.00	IDR 436.00	IDR 416.00	27.17M
2026-09-11	IDR 430.00	+2.38%	IDR 422.00	IDR 430.00	IDR 414.00	25.61M
2026-09-10	IDR 420.00	0.00%	IDR 422.00	IDR 424.00	IDR 412.00	21.96M
2026-09-09	IDR 420.00	+1.45%	IDR 412.00	IDR 420.00	IDR 400.00	33.73M
2026-09-08	IDR 414.00	-2.82%	IDR 428.00	IDR 428.00	IDR 398.00	25.54M
2026-09-07	IDR 426.00	+6.50%	IDR 400.00	IDR 430.00	IDR 400.00	36.72M
2026-09-04	IDR 400.00	+5.82%	IDR 400.00	IDR 400.00	IDR 372.00	23.60M
2026-09-03	IDR 378.00	+9.88%	IDR 342.00	IDR 378.00	IDR 340.00	28.91M
2026-09-02	IDR 344.00	+1.18%	IDR 338.00	IDR 348.00	IDR 338.00	20.38M
2026-09-01	IDR 340.00	-2.30%	IDR 348.00	IDR 348.00	IDR 340.00	17.82M
2026-08-31	IDR 348.00	+2.35%	IDR 340.00	IDR 350.00	IDR 338.00	19.48M
2026-08-28	IDR 340.00	0.00%	IDR 342.00	IDR 350.00	IDR 336.00	25.27M
2026-08-27	IDR 340.00	0.00%	IDR 342.00	IDR 348.00	IDR 338.00	20.60M
2026-08-26	IDR 340.00	-0.58%	IDR 342.00	IDR 360.00	IDR 334.00	24.67M
2026-08-24	IDR 342.00	+3.64%	IDR 330.00	IDR 352.00	IDR 330.00	24.25M
2026-08-21	IDR 330.00	+0.61%	IDR 330.00	IDR 330.00	IDR 318.00	25.00M
2026-08-20	IDR 328.00	+5.13%	IDR 314.00	IDR 340.00	IDR 310.00	23.74M
2026-08-19	IDR 312.00	0.00%	IDR 312.00	IDR 318.00	IDR 304.00	20.69M
2026-08-18	IDR 312.00	0.00%	IDR 312.00	IDR 314.00	IDR 308.00	20.38M
2026-08-14	IDR 312.00	+0.65%	IDR 312.00	IDR 316.00	IDR 306.00	25.59M
2026-08-13	IDR 310.00	+0.65%	IDR 312.00	IDR 312.00	IDR 302.00	25.44M
2026-08-12	IDR 308.00	-1.28%	IDR 310.00	IDR 316.00	IDR 304.00	22.20M
2026-08-11	IDR 312.00	-1.89%	IDR 318.00	IDR 318.00	IDR 304.00	21.46M
2026-08-10	IDR 318.00	+2.58%	IDR 308.00	IDR 320.00	IDR 308.00	25.13M
2026-08-07	IDR 310.00	-3.73%	IDR 322.00	IDR 324.00	IDR 310.00	21.59M
2026-08-06	IDR 322.00	+1.26%	IDR 318.00	IDR 322.00	IDR 310.00	23.69M
2026-08-05	IDR 318.00	-1.85%	IDR 326.00	IDR 332.00	IDR 314.00	21.74M
2026-08-04	IDR 324.00	-2.99%	IDR 334.00	IDR 336.00	IDR 312.00	26.30M
2026-08-03	IDR 334.00	+3.73%	IDR 322.00	IDR 342.00	IDR 316.00	27.55M
2026-07-31	IDR 322.00	+3.87%	IDR 314.00	IDR 328.00	IDR 310.00	22.94M
2026-07-30	IDR 310.00	+2.65%	IDR 304.00	IDR 320.00	IDR 302.00	23.71M
2026-07-29	IDR 302.00	+2.72%	IDR 294.00	IDR 304.00	IDR 288.00	30.08M
2026-07-28	IDR 294.00	+3.52%	IDR 288.00	IDR 296.00	IDR 276.00	21.73M
2026-07-27	IDR 284.00	+4.41%	IDR 270.00	IDR 284.00	IDR 266.00	27.49M
2026-07-24	IDR 272.00	-2.86%	IDR 280.00	IDR 280.00	IDR 266.00	20.24M
2026-07-23	IDR 280.00	+4.48%	IDR 270.00	IDR 280.00	IDR 268.00	32.40M
2026-07-22	IDR 268.00	-0.74%	IDR 270.00	IDR 274.00	IDR 262.00	23.56M
2026-07-21	IDR 270.00	-3.57%	IDR 282.00	IDR 286.00	IDR 264.00	29.45M
2026-07-20	IDR 280.00	+2.19%	IDR 276.00	IDR 288.00	IDR 272.00	22.30M
2026-07-17	IDR 274.00	+6.20%	IDR 258.00	IDR 274.00	IDR 254.00	32.20M
2026-07-16	IDR 258.00	+0.78%	IDR 258.00	IDR 264.00	IDR 254.00	25.57M
2026-07-15	IDR 256.00	-5.19%	IDR 270.00	IDR 274.00	IDR 254.00	30.64M
2026-07-14	IDR 270.00	-3.57%	IDR 286.00	IDR 286.00	IDR 260.00	22.88M
2026-07-13	IDR 280.00	-0.71%	IDR 288.00	IDR 290.00	IDR 276.00	23.01M
2026-07-10	IDR 282.00	-2.76%	IDR 290.00	IDR 292.00	IDR 280.00	24.06M
2026-07-09	IDR 290.00	-0.68%	IDR 292.00	IDR 300.00	IDR 288.00	20.64M
2026-07-08	IDR 292.00	-1.35%	IDR 296.00	IDR 300.00	IDR 288.00	22.67M
2026-07-07	IDR 296.00	+1.37%	IDR 292.00	IDR 300.00	IDR 288.00	25.63M
2026-07-06	IDR 292.00	+3.55%	IDR 288.00	IDR 296.00	IDR 278.00	27.26M
2026-07-03	IDR 282.00	-3.42%	IDR 290.00	IDR 298.00	IDR 282.00	19.59M
2026-07-02	IDR 292.00	+3.55%	IDR 282.00	IDR 296.00	IDR 282.00	23.08M
2026-07-01	IDR 282.00	+7.63%	IDR 264.00	IDR 286.00	IDR 252.00	22.72M
2026-06-30	IDR 262.00	-14.38%	IDR 376.00	IDR 380.00	IDR 262.00	12.09M
2026-06-29	IDR 306.00	-2.55%	IDR 314.00	IDR 324.00	IDR 306.00	18.34M
2026-06-26	IDR 314.00	-3.68%	IDR 326.00	IDR 326.00	IDR 310.00	18.73M
2026-06-25	IDR 326.00	+4.49%	IDR 312.00	IDR 328.00	IDR 312.00	13.76M
2026-06-24	IDR 312.00	-3.11%	IDR 326.00	IDR 326.00	IDR 312.00	21.28M
2026-06-23	IDR 322.00	-0.62%	IDR 324.00	IDR 330.00	IDR 314.00	19.61M
2026-06-22	IDR 324.00	-1.22%	IDR 326.00	IDR 330.00	IDR 316.00	20.52M
2026-06-19	IDR 328.00	+3.14%	IDR 316.00	IDR 328.00	IDR 312.00	18.34M
2026-06-18	IDR 318.00	0.00%	IDR 318.00	IDR 318.00	IDR 308.00	19.37M
2026-06-17	IDR 318.00	+0.63%	IDR 316.00	IDR 324.00	IDR 314.00	26.01M
2026-06-15	IDR 316.00	0.00%	IDR 318.00	IDR 326.00	IDR 316.00	19.76M
2026-06-12	IDR 316.00	-0.63%	IDR 320.00	IDR 320.00	IDR 314.00	19.74M
2026-06-11	IDR 318.00	+2.58%	IDR 312.00	IDR 322.00	IDR 300.00	24.10M
2026-06-10	IDR 310.00	+3.33%	IDR 300.00	IDR 318.00	IDR 284.00	36.35M
2026-06-09	IDR 300.00	+10.29%	IDR 276.00	IDR 304.00	IDR 266.00	22.78M
2026-06-08	IDR 272.00	-0.73%	IDR 276.00	IDR 276.00	IDR 264.00	27.86M
2026-06-05	IDR 274.00	+1.48%	IDR 274.00	IDR 274.00	IDR 266.00	19.17M
2026-06-04	IDR 270.00	-0.74%	IDR 276.00	IDR 280.00	IDR 264.00	27.83M
2026-06-03	IDR 272.00	-0.73%	IDR 278.00	IDR 280.00	IDR 258.00	19.46M
2026-06-02	IDR 274.00	+3.01%	IDR 266.00	IDR 276.00	IDR 266.00	29.69M
2026-05-29	IDR 266.00	-1.48%	IDR 274.00	IDR 274.00	IDR 266.00	6.15M
2026-05-28	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-27	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-26	IDR 270.00	+3.05%	IDR 260.00	IDR 274.00	IDR 260.00	37.96M
2026-05-25	IDR 262.00	+0.77%	IDR 260.00	IDR 268.00	IDR 256.00	12.26M