PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 5,102,900 |
| 2026-10-15 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 17,737,100 |
| 2026-10-14 | 615.00 | 635.00 | 610.00 | 620.00 | 620.00 | 20,035,100 |
| 2026-10-13 | 620.00 | 625.00 | 605.00 | 615.00 | 615.00 | 17,733,000 |
| 2026-10-12 | 615.00 | 630.00 | 605.00 | 620.00 | 620.00 | 23,239,100 |
| 2026-10-09 | 595.00 | 615.00 | 585.00 | 610.00 | 610.00 | 21,553,400 |
| 2026-10-08 | 590.00 | 605.00 | 580.00 | 595.00 | 595.00 | 21,837,500 |
| 2026-10-07 | 575.00 | 600.00 | 565.00 | 590.00 | 590.00 | 29,882,900 |
| 2026-10-06 | 560.00 | 575.00 | 550.00 | 575.00 | 575.00 | 24,586,300 |
| 2026-10-05 | 560.00 | 565.00 | 540.00 | 560.00 | 560.00 | 25,217,800 |
| 2026-10-02 | 540.00 | 580.00 | 525.00 | 560.00 | 560.00 | 40,221,300 |
| 2026-10-01 | 525.00 | 555.00 | 498.00 | 540.00 | 540.00 | 33,136,200 |
| 2026-09-30 | 515.00 | 530.00 | 505.00 | 525.00 | 525.00 | 27,476,800 |
| 2026-09-29 | 500.00 | 525.00 | 478.00 | 515.00 | 515.00 | 28,438,700 |
| 2026-09-28 | 448.00 | 505.00 | 434.00 | 494.00 | 494.00 | 40,745,800 |
| 2026-09-25 | 448.00 | 456.00 | 440.00 | 448.00 | 448.00 | 24,094,900 |
| 2026-09-24 | 458.00 | 458.00 | 442.00 | 448.00 | 448.00 | 25,326,500 |
| 2026-09-23 | 450.00 | 458.00 | 438.00 | 458.00 | 458.00 | 25,670,200 |
| 2026-09-22 | 438.00 | 450.00 | 426.00 | 450.00 | 450.00 | 22,649,400 |
| 2026-09-21 | 442.00 | 444.00 | 434.00 | 438.00 | 438.00 | 18,202,800 |
| 2026-09-18 | 442.00 | 442.00 | 432.00 | 440.00 | 440.00 | 22,996,500 |
| 2026-09-17 | 430.00 | 446.00 | 428.00 | 442.00 | 442.00 | 26,401,000 |
| 2026-09-16 | 434.00 | 440.00 | 426.00 | 430.00 | 430.00 | 30,753,100 |
| 2026-09-15 | 434.00 | 434.00 | 424.00 | 434.00 | 434.00 | 39,404,500 |
| 2026-09-14 | 430.00 | 436.00 | 416.00 | 434.00 | 434.00 | 27,167,800 |
| 2026-09-11 | 422.00 | 430.00 | 414.00 | 430.00 | 430.00 | 25,606,500 |
| 2026-09-10 | 422.00 | 424.00 | 412.00 | 420.00 | 420.00 | 21,963,200 |
| 2026-09-09 | 412.00 | 420.00 | 400.00 | 420.00 | 420.00 | 33,734,600 |
| 2026-09-08 | 428.00 | 428.00 | 398.00 | 414.00 | 414.00 | 25,535,100 |
| 2026-09-07 | 400.00 | 430.00 | 400.00 | 426.00 | 426.00 | 36,724,000 |
| 2026-09-04 | 400.00 | 400.00 | 372.00 | 400.00 | 400.00 | 23,597,800 |
| 2026-09-03 | 342.00 | 378.00 | 340.00 | 378.00 | 378.00 | 28,913,300 |
| 2026-09-02 | 338.00 | 348.00 | 338.00 | 344.00 | 344.00 | 20,382,100 |
| 2026-09-01 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 17,820,400 |
| 2026-08-31 | 340.00 | 350.00 | 338.00 | 348.00 | 348.00 | 19,481,600 |
| 2026-08-28 | 342.00 | 350.00 | 336.00 | 340.00 | 340.00 | 25,269,200 |
| 2026-08-27 | 342.00 | 348.00 | 338.00 | 340.00 | 340.00 | 20,599,500 |
| 2026-08-26 | 342.00 | 360.00 | 334.00 | 340.00 | 340.00 | 24,670,400 |
| 2026-08-25 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2026-08-24 | 330.00 | 352.00 | 330.00 | 342.00 | 342.00 | 24,254,000 |
| 2026-08-21 | 330.00 | 330.00 | 318.00 | 330.00 | 330.00 | 24,997,100 |
| 2026-08-20 | 314.00 | 340.00 | 310.00 | 328.00 | 328.00 | 23,737,400 |
| 2026-08-19 | 312.00 | 318.00 | 304.00 | 312.00 | 312.00 | 20,690,500 |
| 2026-08-18 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 20,384,600 |
| 2026-08-17 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-08-14 | 312.00 | 316.00 | 306.00 | 312.00 | 312.00 | 25,594,700 |
| 2026-08-13 | 312.00 | 312.00 | 302.00 | 310.00 | 310.00 | 25,436,400 |
| 2026-08-12 | 310.00 | 316.00 | 304.00 | 308.00 | 308.00 | 22,197,000 |
| 2026-08-11 | 318.00 | 318.00 | 304.00 | 312.00 | 312.00 | 21,461,200 |
| 2026-08-10 | 308.00 | 320.00 | 308.00 | 318.00 | 318.00 | 25,129,600 |
| 2026-08-07 | 322.00 | 324.00 | 310.00 | 310.00 | 310.00 | 21,594,300 |
| 2026-08-06 | 318.00 | 322.00 | 310.00 | 322.00 | 322.00 | 23,694,700 |
| 2026-08-05 | 326.00 | 332.00 | 314.00 | 318.00 | 318.00 | 21,742,700 |
| 2026-08-04 | 334.00 | 336.00 | 312.00 | 324.00 | 324.00 | 26,296,000 |
| 2026-08-03 | 322.00 | 342.00 | 316.00 | 334.00 | 334.00 | 27,545,000 |
| 2026-07-31 | 314.00 | 328.00 | 310.00 | 322.00 | 322.00 | 22,938,700 |
| 2026-07-30 | 304.00 | 320.00 | 302.00 | 310.00 | 310.00 | 23,708,200 |
| 2026-07-29 | 294.00 | 304.00 | 288.00 | 302.00 | 302.00 | 30,075,900 |
| 2026-07-28 | 288.00 | 296.00 | 276.00 | 294.00 | 294.00 | 21,728,500 |
| 2026-07-27 | 270.00 | 284.00 | 266.00 | 284.00 | 284.00 | 27,491,400 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.