PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 280.00 | 280.00 | 266.00 | 272.00 | 272.00 | 20,235,100 |
| 2026-07-23 | 270.00 | 280.00 | 268.00 | 280.00 | 280.00 | 32,399,100 |
| 2026-07-22 | 270.00 | 274.00 | 262.00 | 268.00 | 268.00 | 23,560,500 |
| 2026-07-21 | 282.00 | 286.00 | 264.00 | 270.00 | 270.00 | 29,448,500 |
| 2026-07-20 | 276.00 | 288.00 | 272.00 | 280.00 | 280.00 | 22,303,400 |
| 2026-07-17 | 258.00 | 274.00 | 254.00 | 274.00 | 274.00 | 32,204,300 |
| 2026-07-16 | 258.00 | 264.00 | 254.00 | 258.00 | 258.00 | 25,566,600 |
| 2026-07-15 | 270.00 | 274.00 | 254.00 | 256.00 | 256.00 | 30,641,200 |
| 2026-07-14 | 286.00 | 286.00 | 260.00 | 270.00 | 270.00 | 22,884,700 |
| 2026-07-13 | 288.00 | 290.00 | 276.00 | 280.00 | 280.00 | 23,007,700 |
| 2026-07-10 | 290.00 | 292.00 | 280.00 | 282.00 | 282.00 | 24,064,100 |
| 2026-07-09 | 292.00 | 300.00 | 288.00 | 290.00 | 290.00 | 20,641,100 |
| 2026-07-08 | 296.00 | 300.00 | 288.00 | 292.00 | 292.00 | 22,667,100 |
| 2026-07-07 | 292.00 | 300.00 | 288.00 | 296.00 | 296.00 | 25,628,800 |
| 2026-07-06 | 288.00 | 296.00 | 278.00 | 292.00 | 292.00 | 27,263,500 |
| 2026-07-03 | 290.00 | 298.00 | 282.00 | 282.00 | 282.00 | 19,585,800 |
| 2026-07-02 | 282.00 | 296.00 | 282.00 | 292.00 | 292.00 | 23,082,400 |
| 2026-07-01 | 264.00 | 286.00 | 252.00 | 282.00 | 282.00 | 22,724,000 |
| 2026-06-30 | 376.00 | 380.00 | 262.00 | 262.00 | 262.00 | 12,086,900 |
| 2026-06-29 | 314.00 | 324.00 | 306.00 | 306.00 | 306.00 | 18,344,100 |
| 2026-06-26 | 326.00 | 326.00 | 310.00 | 314.00 | 314.00 | 18,733,400 |
| 2026-06-25 | 312.00 | 328.00 | 312.00 | 326.00 | 326.00 | 13,763,600 |
| 2026-06-24 | 326.00 | 326.00 | 312.00 | 312.00 | 312.00 | 21,275,100 |
| 2026-06-23 | 324.00 | 330.00 | 314.00 | 322.00 | 322.00 | 19,611,700 |
| 2026-06-22 | 326.00 | 330.00 | 316.00 | 324.00 | 324.00 | 20,515,400 |
| 2026-06-19 | 316.00 | 328.00 | 312.00 | 328.00 | 328.00 | 18,343,300 |
| 2026-06-18 | 318.00 | 318.00 | 308.00 | 318.00 | 318.00 | 19,365,300 |
| 2026-06-17 | 316.00 | 324.00 | 314.00 | 318.00 | 318.00 | 26,013,500 |
| 2026-06-16 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2026-06-15 | 318.00 | 326.00 | 316.00 | 316.00 | 316.00 | 19,762,900 |
| 2026-06-12 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | 19,744,100 |
| 2026-06-11 | 312.00 | 322.00 | 300.00 | 318.00 | 318.00 | 24,100,100 |
| 2026-06-10 | 300.00 | 318.00 | 284.00 | 310.00 | 310.00 | 36,346,800 |
| 2026-06-09 | 276.00 | 304.00 | 266.00 | 300.00 | 300.00 | 22,776,200 |
| 2026-06-08 | 276.00 | 276.00 | 264.00 | 272.00 | 272.00 | 27,864,000 |
| 2026-06-05 | 274.00 | 274.00 | 266.00 | 274.00 | 274.00 | 19,167,200 |
| 2026-06-04 | 276.00 | 280.00 | 264.00 | 270.00 | 270.00 | 27,825,500 |
| 2026-06-03 | 278.00 | 280.00 | 258.00 | 272.00 | 272.00 | 19,464,600 |
| 2026-06-02 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 29,688,300 |
| 2026-06-01 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-05-29 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 6,153,700 |
| 2026-05-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-05-27 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-05-26 | 260.00 | 274.00 | 260.00 | 270.00 | 270.00 | 37,959,300 |
| 2026-05-25 | 260.00 | 268.00 | 256.00 | 262.00 | 262.00 | 12,262,000 |
| 2026-05-22 | 256.00 | 274.00 | 252.00 | 260.00 | 260.00 | 43,680,300 |
| 2026-05-21 | 260.00 | 272.00 | 254.00 | 256.00 | 256.00 | 2,529,500 |
| 2026-05-20 | 274.00 | 280.00 | 252.00 | 262.00 | 262.00 | 45,499,900 |
| 2026-05-19 | 262.00 | 274.00 | 258.00 | 270.00 | 270.00 | 18,567,200 |
| 2026-05-18 | 252.00 | 276.00 | 248.00 | 260.00 | 260.00 | 45,393,600 |
| 2026-05-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-05-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-05-13 | 276.00 | 280.00 | 250.00 | 250.00 | 250.00 | 13,278,100 |
| 2026-05-12 | 290.00 | 292.00 | 266.00 | 276.00 | 276.00 | 27,694,800 |
| 2026-05-11 | 282.00 | 322.00 | 276.00 | 290.00 | 290.00 | 42,526,200 |
| 2026-05-08 | 286.00 | 294.00 | 278.00 | 278.00 | 278.00 | 19,913,900 |
| 2026-05-07 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | 21,333,800 |
| 2026-05-06 | 304.00 | 312.00 | 284.00 | 284.00 | 284.00 | 22,833,300 |
| 2026-05-05 | 302.00 | 308.00 | 288.00 | 304.00 | 304.00 | 18,455,600 |
| 2026-05-04 | 276.00 | 310.00 | 272.00 | 300.00 | 300.00 | 17,095,800 |
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.