PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-04-30 | 288.00 | 288.00 | 270.00 | 274.00 | 274.00 | 23,583,400 |
| 2026-04-29 | 278.00 | 284.00 | 274.00 | 282.00 | 282.00 | 16,459,400 |
| 2026-04-28 | 280.00 | 282.00 | 268.00 | 278.00 | 278.00 | 18,883,900 |
| 2026-04-27 | 296.00 | 296.00 | 278.00 | 278.00 | 278.00 | 15,795,300 |
| 2026-04-24 | 300.00 | 308.00 | 286.00 | 290.00 | 290.00 | 15,537,400 |
| 2026-04-23 | 312.00 | 312.00 | 298.00 | 304.00 | 304.00 | 15,184,700 |
| 2026-04-22 | 310.00 | 316.00 | 300.00 | 312.00 | 312.00 | 15,965,800 |
| 2026-04-21 | 322.00 | 322.00 | 308.00 | 310.00 | 310.00 | 15,193,600 |
| 2026-04-20 | 348.00 | 348.00 | 312.00 | 314.00 | 314.00 | 19,018,200 |
| 2026-04-17 | 346.00 | 366.00 | 340.00 | 350.00 | 350.00 | 15,884,700 |
| 2026-04-16 | 340.00 | 344.00 | 336.00 | 344.00 | 344.00 | 16,808,300 |
| 2026-04-15 | 340.00 | 346.00 | 336.00 | 338.00 | 338.00 | 13,828,800 |
| 2026-04-14 | 336.00 | 346.00 | 332.00 | 340.00 | 340.00 | 12,482,300 |
| 2026-04-13 | 326.00 | 340.00 | 324.00 | 336.00 | 336.00 | 29,559,600 |
| 2026-04-10 | 326.00 | 332.00 | 320.00 | 330.00 | 330.00 | 18,972,200 |
| 2026-04-09 | 322.00 | 326.00 | 312.00 | 326.00 | 326.00 | 17,121,900 |
| 2026-04-08 | 316.00 | 328.00 | 310.00 | 320.00 | 320.00 | 17,281,000 |
| 2026-04-07 | 310.00 | 320.00 | 308.00 | 314.00 | 314.00 | 14,032,500 |
| 2026-04-06 | 320.00 | 322.00 | 304.00 | 308.00 | 308.00 | 16,595,000 |
| 2026-04-02 | 330.00 | 330.00 | 312.00 | 320.00 | 320.00 | 16,982,000 |
| 2026-04-01 | 304.00 | 340.00 | 302.00 | 328.00 | 328.00 | 23,030,400 |
| 2026-03-31 | 320.00 | 320.00 | 292.00 | 300.00 | 300.00 | 7,532,100 |
| 2026-03-30 | 316.00 | 330.00 | 294.00 | 300.00 | 300.00 | 24,620,600 |
| 2026-03-27 | 310.00 | 320.00 | 302.00 | 320.00 | 320.00 | 1,760,700 |
| 2026-03-26 | 328.00 | 328.00 | 304.00 | 304.00 | 304.00 | 5,311,400 |
| 2026-03-25 | 332.00 | 334.00 | 308.00 | 310.00 | 310.00 | 4,187,300 |
| 2026-03-17 | 350.00 | 350.00 | 326.00 | 332.00 | 332.00 | 20,522,800 |
| 2026-03-16 | 350.00 | 350.00 | 328.00 | 344.00 | 344.00 | 2,548,000 |
| 2026-03-13 | 358.00 | 358.00 | 346.00 | 346.00 | 346.00 | 18,157,200 |
| 2026-03-12 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | 1,770,400 |
| 2026-03-11 | 380.00 | 380.00 | 362.00 | 368.00 | 368.00 | 17,226,800 |
| 2026-03-10 | 384.00 | 390.00 | 366.00 | 370.00 | 370.00 | 3,631,100 |
| 2026-03-09 | 390.00 | 390.00 | 372.00 | 376.00 | 376.00 | 10,177,000 |
| 2026-03-06 | 386.00 | 394.00 | 378.00 | 394.00 | 394.00 | 17,546,700 |
| 2026-03-05 | 380.00 | 386.00 | 380.00 | 384.00 | 384.00 | 3,557,000 |
| 2026-03-04 | 390.00 | 392.00 | 372.00 | 380.00 | 380.00 | 17,391,600 |
| 2026-03-03 | 392.00 | 392.00 | 378.00 | 384.00 | 384.00 | 4,298,700 |
| 2026-03-02 | 388.00 | 396.00 | 380.00 | 390.00 | 390.00 | 12,985,800 |
| 2026-02-27 | 388.00 | 392.00 | 382.00 | 392.00 | 392.00 | 4,805,300 |
| 2026-02-26 | 384.00 | 390.00 | 382.00 | 388.00 | 388.00 | 15,481,000 |
| 2026-02-25 | 390.00 | 400.00 | 380.00 | 384.00 | 384.00 | 1,579,500 |
| 2026-02-24 | 408.00 | 408.00 | 380.00 | 390.00 | 390.00 | 17,118,800 |
| 2026-02-23 | 398.00 | 408.00 | 396.00 | 408.00 | 408.00 | 6,011,500 |
| 2026-02-20 | 400.00 | 404.00 | 396.00 | 398.00 | 398.00 | 12,941,900 |
| 2026-02-19 | 398.00 | 404.00 | 396.00 | 402.00 | 402.00 | 3,804,600 |
| 2026-02-18 | 398.00 | 402.00 | 390.00 | 400.00 | 400.00 | 5,825,800 |
| 2026-02-13 | 420.00 | 420.00 | 388.00 | 396.00 | 396.00 | 7,403,800 |
| 2026-02-12 | 406.00 | 422.00 | 402.00 | 414.00 | 414.00 | 10,110,200 |
| 2026-02-11 | 396.00 | 412.00 | 388.00 | 404.00 | 404.00 | 3,092,000 |
| 2026-02-10 | 374.00 | 396.00 | 370.00 | 396.00 | 396.00 | 13,980,700 |
| 2026-02-09 | 370.00 | 378.00 | 364.00 | 370.00 | 370.00 | 5,153,200 |
| 2026-02-06 | 374.00 | 376.00 | 358.00 | 370.00 | 370.00 | 4,390,400 |
| 2026-02-05 | 394.00 | 394.00 | 374.00 | 374.00 | 374.00 | 4,651,900 |
| 2026-02-04 | 402.00 | 402.00 | 382.00 | 388.00 | 388.00 | 5,068,000 |
| 2026-02-03 | 380.00 | 402.00 | 380.00 | 402.00 | 402.00 | 13,094,800 |
| 2026-02-02 | 400.00 | 400.00 | 376.00 | 380.00 | 380.00 | 881,500 |
| 2026-01-30 | 408.00 | 408.00 | 372.00 | 400.00 | 400.00 | 4,901,400 |
| 2026-01-29 | 400.00 | 408.00 | 376.00 | 390.00 | 390.00 | 8,055,200 |
| 2026-01-28 | 418.00 | 418.00 | 398.00 | 398.00 | 398.00 | 1,272,600 |
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.