PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 384.00 | 392.00 | 382.00 | 384.00 | 384.00 | 10,848,600 |
| 2025-11-03 | 382.00 | 392.00 | 380.00 | 384.00 | 384.00 | 5,672,000 |
| 2025-10-31 | 392.00 | 398.00 | 382.00 | 382.00 | 382.00 | 11,457,400 |
| 2025-10-30 | 390.00 | 396.00 | 384.00 | 392.00 | 392.00 | 3,136,200 |
| 2025-10-29 | 390.00 | 396.00 | 386.00 | 390.00 | 390.00 | 13,981,800 |
| 2025-10-28 | 386.00 | 392.00 | 386.00 | 386.00 | 386.00 | 146,700 |
| 2025-10-27 | 402.00 | 408.00 | 376.00 | 386.00 | 386.00 | 9,911,100 |
| 2025-10-24 | 418.00 | 420.00 | 402.00 | 404.00 | 404.00 | 885,500 |
| 2025-10-23 | 394.00 | 414.00 | 390.00 | 410.00 | 410.00 | 21,430,700 |
| 2025-10-22 | 380.00 | 396.00 | 376.00 | 394.00 | 394.00 | 4,195,900 |
| 2025-10-21 | 380.00 | 384.00 | 376.00 | 376.00 | 376.00 | 10,028,100 |
| 2025-10-20 | 370.00 | 380.00 | 366.00 | 378.00 | 378.00 | 3,597,900 |
| 2025-10-17 | 350.00 | 396.00 | 342.00 | 374.00 | 374.00 | 17,282,900 |
| 2025-10-16 | 368.00 | 368.00 | 344.00 | 344.00 | 344.00 | 3,340,600 |
| 2025-10-15 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 10,824,600 |
| 2025-10-14 | 378.00 | 378.00 | 362.00 | 362.00 | 362.00 | 2,355,600 |
| 2025-10-13 | 376.00 | 378.00 | 368.00 | 376.00 | 376.00 | 15,760,900 |
| 2025-10-10 | 378.00 | 378.00 | 370.00 | 376.00 | 376.00 | 317,700 |
| 2025-10-09 | 368.00 | 376.00 | 368.00 | 376.00 | 376.00 | 12,027,600 |
| 2025-10-08 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | 414,700 |
| 2025-10-07 | 360.00 | 370.00 | 358.00 | 368.00 | 368.00 | 11,990,100 |
| 2025-10-06 | 360.00 | 370.00 | 360.00 | 362.00 | 362.00 | 348,600 |
| 2025-10-03 | 360.00 | 374.00 | 358.00 | 360.00 | 360.00 | 10,026,000 |
| 2025-10-02 | 368.00 | 368.00 | 356.00 | 360.00 | 360.00 | 1,168,800 |
| 2025-10-01 | 366.00 | 370.00 | 360.00 | 360.00 | 360.00 | 7,909,400 |
| 2025-09-30 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | 869,200 |
| 2025-09-29 | 370.00 | 378.00 | 362.00 | 366.00 | 366.00 | 10,171,300 |
| 2025-09-26 | 368.00 | 372.00 | 364.00 | 370.00 | 370.00 | 5,686,400 |
| 2025-09-25 | 378.00 | 378.00 | 364.00 | 368.00 | 368.00 | 11,674,500 |
| 2025-09-24 | 374.00 | 380.00 | 364.00 | 366.00 | 366.00 | 2,918,400 |
| 2025-09-23 | 366.00 | 374.00 | 364.00 | 374.00 | 374.00 | 16,590,100 |
| 2025-09-22 | 368.00 | 374.00 | 356.00 | 356.00 | 356.00 | 2,252,000 |
| 2025-09-19 | 376.00 | 376.00 | 364.00 | 368.00 | 368.00 | 9,541,500 |
| 2025-09-18 | 372.00 | 374.00 | 366.00 | 370.00 | 370.00 | 1,645,700 |
| 2025-09-17 | 370.00 | 382.00 | 366.00 | 372.00 | 372.00 | 9,044,100 |
| 2025-09-16 | 364.00 | 372.00 | 362.00 | 372.00 | 372.00 | 1,318,300 |
| 2025-09-15 | 370.00 | 372.00 | 364.00 | 364.00 | 364.00 | 7,624,900 |
| 2025-09-12 | 372.00 | 372.00 | 366.00 | 366.00 | 366.00 | 433,700 |
| 2025-09-11 | 372.00 | 372.00 | 366.00 | 372.00 | 372.00 | 9,984,100 |
| 2025-09-10 | 374.00 | 374.00 | 366.00 | 372.00 | 372.00 | 2,683,100 |
| 2025-09-09 | 366.00 | 370.00 | 358.00 | 368.00 | 368.00 | 5,690,700 |
| 2025-09-08 | 372.00 | 374.00 | 364.00 | 368.00 | 368.00 | 3,044,700 |
| 2025-09-05 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-09-04 | 370.00 | 374.00 | 366.00 | 370.00 | 370.00 | 7,369,900 |
| 2025-09-03 | 372.00 | 380.00 | 366.00 | 370.00 | 370.00 | 3,553,100 |
| 2025-09-02 | 364.00 | 384.00 | 356.00 | 370.00 | 370.00 | 9,270,700 |
| 2025-09-01 | 358.00 | 384.00 | 314.00 | 362.00 | 362.00 | 1,702,100 |
| 2025-08-29 | 380.00 | 380.00 | 368.00 | 368.00 | 368.00 | 6,798,700 |
| 2025-08-28 | 376.00 | 380.00 | 370.00 | 370.00 | 370.00 | 1,213,500 |
| 2025-08-27 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | 8,793,000 |
| 2025-08-26 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | 4,736,700 |
| 2025-08-25 | 380.00 | 384.00 | 376.00 | 378.00 | 378.00 | 4,629,800 |
| 2025-08-22 | 384.00 | 384.00 | 376.00 | 376.00 | 376.00 | 1,332,900 |
| 2025-08-21 | 386.00 | 386.00 | 380.00 | 382.00 | 382.00 | 7,226,400 |
| 2025-08-20 | 386.00 | 386.00 | 376.00 | 380.00 | 380.00 | 3,657,100 |
| 2025-08-19 | 384.00 | 388.00 | 380.00 | 380.00 | 380.00 | 5,078,300 |
| 2025-08-18 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-08-15 | 386.00 | 390.00 | 380.00 | 380.00 | 380.00 | 3,465,400 |
| 2025-08-14 | 390.00 | 390.00 | 382.00 | 386.00 | 386.00 | 4,504,400 |
| 2025-08-13 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | 3,128,600 |
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.