PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 132.00 | 146.00 | 132.00 | 135.00 | 135.00 | 26,566,400 |
| 2024-01-24 | 138.00 | 142.00 | 132.00 | 132.00 | 132.00 | 1,730,800 |
| 2024-01-23 | 136.00 | 143.00 | 131.00 | 136.00 | 136.00 | 10,716,000 |
| 2024-01-22 | 131.00 | 143.00 | 129.00 | 131.00 | 131.00 | 15,151,000 |
| 2024-01-19 | 128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 681,600 |
| 2024-01-18 | 126.00 | 136.00 | 125.00 | 128.00 | 128.00 | 10,391,800 |
| 2024-01-17 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 572,200 |
| 2024-01-16 | 122.00 | 127.00 | 121.00 | 125.00 | 125.00 | 942,300 |
| 2024-01-15 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-01-12 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 336,300 |
| 2024-01-11 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 573,400 |
| 2024-01-10 | 121.00 | 124.00 | 121.00 | 121.00 | 121.00 | 557,900 |
| 2024-01-09 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 616,200 |
| 2024-01-08 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 634,100 |
| 2024-01-05 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | 656,000 |
| 2024-01-04 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 366,200 |
| 2024-01-03 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 291,300 |
| 2024-01-02 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 652,000 |
| 2023-12-29 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | 1,805,500 |
| 2023-12-28 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,062,600 |
| 2023-12-27 | 125.00 | 131.00 | 124.00 | 126.00 | 126.00 | 37,300,900 |
| 2023-12-22 | 124.00 | 132.00 | 121.00 | 125.00 | 125.00 | 3,982,400 |
| 2023-12-21 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 2,462,800 |
| 2023-12-20 | 123.00 | 147.00 | 123.00 | 124.00 | 124.00 | 27,199,100 |
| 2023-12-19 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 323,500 |
| 2023-12-18 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 711,200 |
| 2023-12-15 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 619,300 |
| 2023-12-14 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 589,200 |
| 2023-12-13 | 124.00 | 129.00 | 122.00 | 123.00 | 123.00 | 1,574,500 |
| 2023-12-12 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 688,700 |
| 2023-12-11 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | 714,500 |
| 2023-12-08 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 593,000 |
| 2023-12-07 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 932,600 |
| 2023-12-06 | 128.00 | 128.00 | 123.00 | 128.00 | 128.00 | 2,373,100 |
| 2023-12-05 | 123.00 | 133.00 | 122.00 | 127.00 | 127.00 | 8,945,000 |
| 2023-12-04 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 2,066,900 |
| 2023-12-01 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 1,806,300 |
| 2023-11-30 | 122.00 | 126.00 | 121.00 | 122.00 | 122.00 | 651,000 |
| 2023-11-29 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 1,251,100 |
| 2023-11-28 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 422,200 |
| 2023-11-27 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 1,124,200 |
| 2023-11-24 | 116.00 | 125.00 | 116.00 | 125.00 | 125.00 | 284,900 |
| 2023-11-23 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1,042,500 |
| 2023-11-22 | 124.00 | 133.00 | 120.00 | 124.00 | 124.00 | 8,977,500 |
| 2023-11-21 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | 3,018,100 |
| 2023-11-20 | 122.00 | 133.00 | 120.00 | 127.00 | 127.00 | 14,235,800 |
| 2023-11-17 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 636,800 |
| 2023-11-16 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 838,700 |
| 2023-11-15 | 123.00 | 127.00 | 121.00 | 122.00 | 122.00 | 3,300,300 |
| 2023-11-14 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 579,400 |
| 2023-11-13 | 116.00 | 126.00 | 116.00 | 122.00 | 122.00 | 1,666,800 |
| 2023-11-10 | 119.00 | 128.00 | 118.00 | 124.00 | 124.00 | 11,435,100 |
| 2023-11-09 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | 1,442,300 |
| 2023-11-08 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 4,373,400 |
| 2023-11-07 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1,943,900 |
| 2023-11-06 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | 13,040,200 |
| 2023-11-03 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 925,500 |
| 2023-11-02 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1,333,400 |
| 2023-11-01 | 115.00 | 121.00 | 115.00 | 117.00 | 117.00 | 1,836,300 |
| 2023-10-31 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1,595,100 |
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.