PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 2,080,500 |
| 2023-10-27 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1,293,800 |
| 2023-10-26 | 119.00 | 124.00 | 119.00 | 123.00 | 123.00 | 5,639,900 |
| 2023-10-25 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 2,375,900 |
| 2023-10-24 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 4,137,900 |
| 2023-10-23 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 4,761,800 |
| 2023-10-20 | 121.00 | 124.00 | 117.00 | 120.00 | 120.00 | 14,559,200 |
| 2023-10-19 | 122.00 | 160.00 | 119.00 | 121.00 | 121.00 | 214,847,100 |
| 2023-10-18 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 2,016,400 |
| 2023-10-17 | 126.00 | 127.00 | 120.00 | 122.00 | 122.00 | 3,849,700 |
| 2023-10-16 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 2,003,800 |
| 2023-10-13 | 123.00 | 132.00 | 122.00 | 126.00 | 126.00 | 9,156,700 |
| 2023-10-12 | 121.00 | 130.00 | 120.00 | 123.00 | 123.00 | 12,959,100 |
| 2023-10-11 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 2,259,800 |
| 2023-10-10 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1,352,200 |
| 2023-10-09 | 120.00 | 122.00 | 117.00 | 119.00 | 119.00 | 3,657,700 |
| 2023-10-06 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1,467,300 |
| 2023-10-05 | 119.00 | 123.00 | 117.00 | 119.00 | 119.00 | 5,686,100 |
| 2023-10-04 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 942,700 |
| 2023-10-03 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1,398,600 |
| 2023-10-02 | 120.00 | 124.00 | 119.00 | 120.00 | 120.00 | 2,691,000 |
| 2023-09-29 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,522,000 |
| 2023-09-27 | 122.00 | 125.00 | 120.00 | 121.00 | 121.00 | 2,668,700 |
| 2023-09-26 | 124.00 | 128.00 | 120.00 | 124.00 | 124.00 | 6,016,400 |
| 2023-09-25 | 120.00 | 132.00 | 119.00 | 124.00 | 124.00 | 24,885,700 |
| 2023-09-22 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,940,100 |
| 2023-09-21 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1,565,100 |
| 2023-09-20 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,970,300 |
| 2023-09-19 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 1,973,800 |
| 2023-09-18 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 5,002,900 |
| 2023-09-15 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 4,909,200 |
| 2023-09-14 | 102.00 | 137.00 | 102.00 | 120.00 | 120.00 | 50,473,900 |
| 2023-09-13 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 5,977,900 |
| 2023-09-12 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | 3,899,500 |
| 2023-09-11 | 127.00 | 129.00 | 121.00 | 123.00 | 123.00 | 14,618,300 |
| 2023-09-08 | 112.00 | 129.00 | 112.00 | 127.00 | 127.00 | 7,821,900 |
| 2023-09-07 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 8,650,600 |
| 2023-09-06 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 10,863,300 |
| 2023-09-05 | 131.00 | 134.00 | 128.00 | 129.00 | 129.00 | 16,561,000 |
| 2023-09-04 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | 20,446,300 |
| 2023-09-01 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | 23,407,600 |
| 2023-08-31 | 134.00 | 144.00 | 132.00 | 136.00 | 136.00 | 109,744,900 |
| 2023-08-30 | 141.00 | 143.00 | 134.00 | 134.00 | 134.00 | 85,391,700 |
| 2023-08-29 | 130.00 | 142.00 | 126.00 | 140.00 | 140.00 | 245,351,700 |
| 2023-08-28 | 145.00 | 155.00 | 125.00 | 131.00 | 131.00 | 895,387,300 |
← NewerPage 13 of 13 · 765 trading days
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.