PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 216.00 | 236.00 | 212.00 | 230.00 | 230.00 | 19,668,900 |
| 2024-08-06 | 216.00 | 224.00 | 214.00 | 214.00 | 214.00 | 7,008,500 |
| 2024-08-05 | 226.00 | 230.00 | 210.00 | 216.00 | 216.00 | 11,176,400 |
| 2024-08-02 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 11,507,900 |
| 2024-08-01 | 216.00 | 228.00 | 214.00 | 216.00 | 216.00 | 20,381,000 |
| 2024-07-31 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 346,800 |
| 2024-07-30 | 216.00 | 224.00 | 214.00 | 216.00 | 216.00 | 11,114,500 |
| 2024-07-29 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | 693,700 |
| 2024-07-26 | 224.00 | 230.00 | 214.00 | 216.00 | 216.00 | 11,524,000 |
| 2024-07-25 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 1,066,100 |
| 2024-07-24 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | 10,760,100 |
| 2024-07-23 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 480,400 |
| 2024-07-22 | 212.00 | 218.00 | 208.00 | 216.00 | 216.00 | 10,041,900 |
| 2024-07-19 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 279,700 |
| 2024-07-18 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 9,256,600 |
| 2024-07-17 | 218.00 | 224.00 | 214.00 | 216.00 | 216.00 | 1,319,800 |
| 2024-07-16 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | 9,204,000 |
| 2024-07-15 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 528,100 |
| 2024-07-12 | 232.00 | 232.00 | 222.00 | 226.00 | 226.00 | 9,012,300 |
| 2024-07-11 | 222.00 | 234.00 | 220.00 | 232.00 | 232.00 | 3,255,200 |
| 2024-07-10 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 9,710,500 |
| 2024-07-09 | 220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 2,409,400 |
| 2024-07-08 | 214.00 | 226.00 | 212.00 | 220.00 | 220.00 | 11,445,500 |
| 2024-07-05 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 477,300 |
| 2024-07-04 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 12,943,000 |
| 2024-07-03 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 564,600 |
| 2024-07-02 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 10,303,700 |
| 2024-07-01 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | 937,200 |
| 2024-06-28 | 200.00 | 220.00 | 200.00 | 212.00 | 212.00 | 14,284,700 |
| 2024-06-27 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 2,338,000 |
| 2024-06-26 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 11,364,900 |
| 2024-06-25 | 197.00 | 200.00 | 196.00 | 200.00 | 200.00 | 711,400 |
| 2024-06-24 | 197.00 | 200.00 | 193.00 | 196.00 | 196.00 | 14,594,300 |
| 2024-06-21 | 192.00 | 204.00 | 187.00 | 198.00 | 198.00 | 5,926,300 |
| 2024-06-20 | 193.00 | 193.00 | 187.00 | 192.00 | 192.00 | 11,852,000 |
| 2024-06-19 | 190.00 | 196.00 | 190.00 | 192.00 | 192.00 | 1,815,600 |
| 2024-06-14 | 208.00 | 210.00 | 170.00 | 190.00 | 190.00 | 14,011,900 |
| 2024-06-13 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | 2,336,600 |
| 2024-06-12 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | 9,599,600 |
| 2024-06-11 | 206.00 | 220.00 | 204.00 | 216.00 | 216.00 | 3,747,300 |
| 2024-06-10 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 10,914,300 |
| 2024-06-07 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 658,300 |
| 2024-06-06 | 208.00 | 222.00 | 206.00 | 212.00 | 212.00 | 10,941,300 |
| 2024-06-05 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | 3,088,100 |
| 2024-06-04 | 228.00 | 228.00 | 212.00 | 214.00 | 214.00 | 3,849,800 |
| 2024-06-03 | 234.00 | 234.00 | 224.00 | 226.00 | 226.00 | 1,810,800 |
| 2024-05-31 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 1,035,800 |
| 2024-05-30 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1,485,900 |
| 2024-05-29 | 236.00 | 250.00 | 234.00 | 238.00 | 238.00 | 7,802,500 |
| 2024-05-28 | 226.00 | 240.00 | 224.00 | 236.00 | 236.00 | 10,969,900 |
| 2024-05-27 | 222.00 | 230.00 | 216.00 | 226.00 | 226.00 | 5,237,500 |
| 2024-05-22 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 392,000 |
| 2024-05-21 | 222.00 | 232.00 | 220.00 | 226.00 | 226.00 | 9,808,000 |
| 2024-05-20 | 228.00 | 236.00 | 222.00 | 222.00 | 222.00 | 13,347,100 |
| 2024-05-17 | 206.00 | 236.00 | 202.00 | 228.00 | 228.00 | 22,397,300 |
| 2024-05-16 | 230.00 | 234.00 | 208.00 | 208.00 | 208.00 | 10,558,400 |
| 2024-05-15 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 1,356,400 |
| 2024-05-14 | 234.00 | 240.00 | 228.00 | 232.00 | 232.00 | 14,868,600 |
| 2024-05-13 | 228.00 | 240.00 | 224.00 | 236.00 | 236.00 | 20,155,500 |
| 2024-05-08 | 230.00 | 234.00 | 222.00 | 228.00 | 228.00 | 16,025,900 |
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.