PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 414.00 | 424.00 | 410.00 | 418.00 | 418.00 | 9,380,400 |
| 2026-01-26 | 410.00 | 418.00 | 400.00 | 412.00 | 412.00 | 5,660,300 |
| 2026-01-23 | 420.00 | 420.00 | 402.00 | 406.00 | 406.00 | 7,093,400 |
| 2026-01-22 | 416.00 | 416.00 | 406.00 | 412.00 | 412.00 | 2,441,400 |
| 2026-01-21 | 418.00 | 418.00 | 406.00 | 408.00 | 408.00 | 5,775,500 |
| 2026-01-20 | 406.00 | 422.00 | 402.00 | 416.00 | 416.00 | 6,275,700 |
| 2026-01-19 | 410.00 | 412.00 | 398.00 | 406.00 | 406.00 | 5,491,700 |
| 2026-01-16 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-01-15 | 410.00 | 416.00 | 406.00 | 410.00 | 410.00 | 7,264,900 |
| 2026-01-14 | 404.00 | 412.00 | 396.00 | 410.00 | 410.00 | 6,044,100 |
| 2026-01-13 | 414.00 | 414.00 | 390.00 | 408.00 | 408.00 | 6,743,900 |
| 2026-01-12 | 400.00 | 410.00 | 388.00 | 410.00 | 410.00 | 9,352,700 |
| 2026-01-09 | 398.00 | 402.00 | 392.00 | 394.00 | 394.00 | 454,800 |
| 2026-01-08 | 398.00 | 404.00 | 396.00 | 398.00 | 398.00 | 3,410,100 |
| 2026-01-07 | 408.00 | 408.00 | 390.00 | 394.00 | 394.00 | 10,599,600 |
| 2026-01-06 | 412.00 | 412.00 | 394.00 | 396.00 | 396.00 | 6,782,600 |
| 2026-01-05 | 418.00 | 418.00 | 400.00 | 404.00 | 404.00 | 5,866,800 |
| 2026-01-02 | 416.00 | 420.00 | 404.00 | 410.00 | 410.00 | 9,334,400 |
| 2026-01-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-30 | 410.00 | 412.00 | 404.00 | 410.00 | 410.00 | 8,656,900 |
| 2025-12-29 | 414.00 | 414.00 | 400.00 | 410.00 | 410.00 | 2,638,200 |
| 2025-12-26 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-12-25 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-12-24 | 416.00 | 418.00 | 404.00 | 412.00 | 412.00 | 12,166,900 |
| 2025-12-23 | 438.00 | 438.00 | 408.00 | 408.00 | 408.00 | 15,346,700 |
| 2025-12-22 | 442.00 | 460.00 | 420.00 | 436.00 | 436.00 | 23,501,200 |
| 2025-12-19 | 458.00 | 464.00 | 436.00 | 440.00 | 440.00 | 15,270,000 |
| 2025-12-18 | 470.00 | 478.00 | 452.00 | 456.00 | 456.00 | 10,920,100 |
| 2025-12-17 | 492.00 | 500.00 | 470.00 | 470.00 | 470.00 | 12,338,800 |
| 2025-12-16 | 464.00 | 498.00 | 460.00 | 490.00 | 490.00 | 12,654,300 |
| 2025-12-15 | 474.00 | 488.00 | 452.00 | 464.00 | 464.00 | 9,433,500 |
| 2025-12-12 | 444.00 | 484.00 | 434.00 | 474.00 | 474.00 | 5,796,500 |
| 2025-12-11 | 424.00 | 440.00 | 418.00 | 440.00 | 440.00 | 7,177,400 |
| 2025-12-10 | 422.00 | 432.00 | 418.00 | 422.00 | 422.00 | 7,504,300 |
| 2025-12-09 | 396.00 | 424.00 | 394.00 | 420.00 | 420.00 | 8,332,500 |
| 2025-12-08 | 392.00 | 404.00 | 392.00 | 396.00 | 396.00 | 6,428,000 |
| 2025-12-05 | 390.00 | 402.00 | 390.00 | 392.00 | 392.00 | 8,418,100 |
| 2025-12-04 | 394.00 | 402.00 | 390.00 | 390.00 | 390.00 | 7,992,000 |
| 2025-12-03 | 404.00 | 408.00 | 396.00 | 398.00 | 398.00 | 5,559,800 |
| 2025-12-02 | 394.00 | 406.00 | 390.00 | 398.00 | 398.00 | 10,950,200 |
| 2025-12-01 | 398.00 | 402.00 | 388.00 | 390.00 | 390.00 | 6,315,000 |
| 2025-11-28 | 404.00 | 412.00 | 392.00 | 398.00 | 398.00 | 7,211,600 |
| 2025-11-27 | 408.00 | 412.00 | 400.00 | 404.00 | 404.00 | 9,682,800 |
| 2025-11-26 | 412.00 | 414.00 | 400.00 | 402.00 | 402.00 | 7,916,800 |
| 2025-11-25 | 380.00 | 418.00 | 378.00 | 410.00 | 410.00 | 9,496,100 |
| 2025-11-24 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | 6,674,500 |
| 2025-11-21 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | 5,524,600 |
| 2025-11-20 | 380.00 | 382.00 | 376.00 | 376.00 | 376.00 | 7,556,000 |
| 2025-11-19 | 380.00 | 388.00 | 378.00 | 378.00 | 378.00 | 5,429,700 |
| 2025-11-18 | 384.00 | 388.00 | 378.00 | 380.00 | 380.00 | 14,137,000 |
| 2025-11-17 | 376.00 | 388.00 | 376.00 | 384.00 | 384.00 | 3,173,700 |
| 2025-11-14 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | 11,472,000 |
| 2025-11-13 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | 3,836,900 |
| 2025-11-12 | 380.00 | 390.00 | 378.00 | 378.00 | 378.00 | 10,964,900 |
| 2025-11-11 | 374.00 | 380.00 | 370.00 | 380.00 | 380.00 | 303,500 |
| 2025-11-10 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | 9,177,700 |
| 2025-11-07 | 380.00 | 382.00 | 376.00 | 376.00 | 376.00 | 1,353,300 |
| 2025-11-06 | 368.00 | 388.00 | 366.00 | 380.00 | 380.00 | 17,193,100 |
| 2025-11-05 | 384.00 | 388.00 | 354.00 | 368.00 | 368.00 | 5,371,400 |
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.