PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 236.00 | 236.00 | 224.00 | 226.00 | 226.00 | 10,509,500 |
| 2024-05-06 | 230.00 | 238.00 | 226.00 | 236.00 | 236.00 | 9,811,700 |
| 2024-05-03 | 224.00 | 236.00 | 224.00 | 230.00 | 230.00 | 7,783,600 |
| 2024-05-02 | 232.00 | 234.00 | 212.00 | 226.00 | 226.00 | 8,923,100 |
| 2024-04-30 | 232.00 | 238.00 | 224.00 | 230.00 | 230.00 | 9,117,400 |
| 2024-04-29 | 220.00 | 232.00 | 214.00 | 232.00 | 232.00 | 8,445,700 |
| 2024-04-26 | 232.00 | 246.00 | 214.00 | 216.00 | 216.00 | 17,767,800 |
| 2024-04-25 | 224.00 | 238.00 | 220.00 | 232.00 | 232.00 | 11,599,800 |
| 2024-04-24 | 224.00 | 232.00 | 210.00 | 224.00 | 224.00 | 13,181,100 |
| 2024-04-23 | 244.00 | 246.00 | 214.00 | 224.00 | 224.00 | 17,536,100 |
| 2024-04-22 | 218.00 | 256.00 | 218.00 | 244.00 | 244.00 | 79,433,200 |
| 2024-04-19 | 236.00 | 236.00 | 216.00 | 218.00 | 218.00 | 7,643,000 |
| 2024-04-18 | 202.00 | 262.00 | 200.00 | 234.00 | 234.00 | 81,151,300 |
| 2024-04-17 | 191.00 | 204.00 | 191.00 | 200.00 | 200.00 | 2,465,100 |
| 2024-04-16 | 202.00 | 202.00 | 190.00 | 191.00 | 191.00 | 2,449,900 |
| 2024-04-05 | 208.00 | 210.00 | 199.00 | 202.00 | 202.00 | 3,558,000 |
| 2024-04-04 | 193.00 | 206.00 | 190.00 | 206.00 | 206.00 | 7,624,100 |
| 2024-04-03 | 187.00 | 196.00 | 185.00 | 190.00 | 190.00 | 3,995,700 |
| 2024-04-02 | 192.00 | 196.00 | 186.00 | 186.00 | 186.00 | 2,349,600 |
| 2024-04-01 | 185.00 | 192.00 | 184.00 | 189.00 | 189.00 | 3,024,100 |
| 2024-03-28 | 189.00 | 192.00 | 185.00 | 185.00 | 185.00 | 2,323,800 |
| 2024-03-27 | 190.00 | 194.00 | 186.00 | 188.00 | 188.00 | 5,707,600 |
| 2024-03-26 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-03-25 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2024-03-22 | 234.00 | 236.00 | 176.00 | 189.00 | 189.00 | 36,687,400 |
| 2024-03-21 | 192.00 | 254.00 | 192.00 | 234.00 | 234.00 | 105,664,700 |
| 2024-03-20 | 188.00 | 193.00 | 185.00 | 191.00 | 191.00 | 21,827,200 |
| 2024-03-19 | 184.00 | 189.00 | 181.00 | 187.00 | 187.00 | 19,752,500 |
| 2024-03-18 | 177.00 | 186.00 | 176.00 | 183.00 | 183.00 | 14,433,800 |
| 2024-03-15 | 177.00 | 179.00 | 173.00 | 176.00 | 176.00 | 5,940,500 |
| 2024-03-14 | 175.00 | 185.00 | 173.00 | 177.00 | 177.00 | 27,941,900 |
| 2024-03-13 | 180.00 | 182.00 | 173.00 | 175.00 | 175.00 | 12,333,700 |
| 2024-03-08 | 172.00 | 180.00 | 168.00 | 180.00 | 180.00 | 21,572,000 |
| 2024-03-07 | 174.00 | 178.00 | 167.00 | 172.00 | 172.00 | 28,394,100 |
| 2024-03-06 | 177.00 | 179.00 | 171.00 | 174.00 | 174.00 | 19,980,000 |
| 2024-03-05 | 167.00 | 178.00 | 161.00 | 177.00 | 177.00 | 41,152,700 |
| 2024-03-04 | 151.00 | 165.00 | 150.00 | 165.00 | 165.00 | 55,731,600 |
| 2024-03-01 | 156.00 | 157.00 | 150.00 | 150.00 | 150.00 | 5,928,300 |
| 2024-02-29 | 146.00 | 157.00 | 146.00 | 156.00 | 156.00 | 44,115,500 |
| 2024-02-28 | 149.00 | 153.00 | 145.00 | 146.00 | 146.00 | 37,037,200 |
| 2024-02-27 | 152.00 | 156.00 | 145.00 | 149.00 | 149.00 | 47,766,900 |
| 2024-02-26 | 153.00 | 158.00 | 151.00 | 152.00 | 152.00 | 13,117,500 |
| 2024-02-23 | 160.00 | 161.00 | 149.00 | 153.00 | 153.00 | 26,859,700 |
| 2024-02-22 | 164.00 | 167.00 | 159.00 | 160.00 | 160.00 | 32,436,700 |
| 2024-02-21 | 161.00 | 167.00 | 158.00 | 160.00 | 160.00 | 36,592,300 |
| 2024-02-20 | 157.00 | 171.00 | 157.00 | 162.00 | 162.00 | 51,904,800 |
| 2024-02-19 | 168.00 | 170.00 | 157.00 | 157.00 | 157.00 | 11,406,100 |
| 2024-02-16 | 152.00 | 171.00 | 152.00 | 168.00 | 168.00 | 51,924,800 |
| 2024-02-15 | 146.00 | 155.00 | 143.00 | 155.00 | 155.00 | 33,545,600 |
| 2024-02-13 | 150.00 | 157.00 | 147.00 | 147.00 | 147.00 | 19,644,000 |
| 2024-02-12 | 149.00 | 160.00 | 149.00 | 153.00 | 153.00 | 33,146,500 |
| 2024-02-07 | 177.00 | 178.00 | 154.00 | 155.00 | 155.00 | 36,077,200 |
| 2024-02-06 | 163.00 | 187.00 | 163.00 | 175.00 | 175.00 | 159,869,100 |
| 2024-02-05 | 165.00 | 179.00 | 158.00 | 162.00 | 162.00 | 30,635,400 |
| 2024-02-02 | 199.00 | 212.00 | 170.00 | 172.00 | 172.00 | 184,847,200 |
| 2024-02-01 | 149.00 | 198.00 | 141.00 | 198.00 | 198.00 | 168,675,600 |
| 2024-01-31 | 130.00 | 147.00 | 130.00 | 147.00 | 147.00 | 44,899,700 |
| 2024-01-30 | 133.00 | 140.00 | 127.00 | 130.00 | 130.00 | 40,857,100 |
| 2024-01-29 | 128.00 | 135.00 | 127.00 | 133.00 | 133.00 | 14,408,500 |
| 2024-01-26 | 136.00 | 141.00 | 122.00 | 128.00 | 128.00 | 14,332,800 |
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.