PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | 3,128,600 |
| 2025-08-12 | 392.00 | 422.00 | 382.00 | 384.00 | 384.00 | 5,937,600 |
| 2025-08-11 | 400.00 | 460.00 | 384.00 | 392.00 | 392.00 | 1,741,200 |
| 2025-08-08 | 418.00 | 422.00 | 380.00 | 398.00 | 398.00 | 4,457,000 |
| 2025-08-07 | 420.00 | 420.00 | 404.00 | 418.00 | 418.00 | 1,299,100 |
| 2025-08-06 | 440.00 | 440.00 | 410.00 | 414.00 | 414.00 | 4,890,200 |
| 2025-08-05 | 450.00 | 458.00 | 438.00 | 440.00 | 440.00 | 1,735,600 |
| 2025-08-04 | 448.00 | 470.00 | 448.00 | 450.00 | 450.00 | 15,772,700 |
| 2025-08-01 | 450.00 | 456.00 | 448.00 | 448.00 | 448.00 | 6,780,700 |
| 2025-07-31 | 450.00 | 458.00 | 450.00 | 450.00 | 450.00 | 625,500 |
| 2025-07-30 | 452.00 | 460.00 | 448.00 | 450.00 | 450.00 | 5,035,900 |
| 2025-07-29 | 458.00 | 466.00 | 454.00 | 454.00 | 454.00 | 3,291,600 |
| 2025-07-28 | 456.00 | 458.00 | 454.00 | 458.00 | 458.00 | 650,700 |
| 2025-07-25 | 456.00 | 462.00 | 452.00 | 456.00 | 456.00 | 1,403,000 |
| 2025-07-24 | 456.00 | 462.00 | 452.00 | 456.00 | 456.00 | 2,210,200 |
| 2025-07-23 | 456.00 | 458.00 | 452.00 | 456.00 | 456.00 | 2,761,000 |
| 2025-07-22 | 456.00 | 462.00 | 450.00 | 456.00 | 456.00 | 6,321,900 |
| 2025-07-21 | 454.00 | 458.00 | 450.00 | 456.00 | 456.00 | 1,956,500 |
| 2025-07-18 | 460.00 | 462.00 | 448.00 | 454.00 | 454.00 | 3,420,600 |
| 2025-07-17 | 448.00 | 466.00 | 446.00 | 460.00 | 460.00 | 7,151,000 |
| 2025-07-16 | 458.00 | 458.00 | 448.00 | 448.00 | 448.00 | 1,121,700 |
| 2025-07-15 | 454.00 | 466.00 | 448.00 | 458.00 | 458.00 | 3,901,800 |
| 2025-07-14 | 460.00 | 460.00 | 452.00 | 454.00 | 454.00 | 1,093,500 |
| 2025-07-11 | 454.00 | 460.00 | 450.00 | 460.00 | 460.00 | 1,133,700 |
| 2025-07-10 | 458.00 | 462.00 | 454.00 | 454.00 | 454.00 | 1,030,400 |
| 2025-07-09 | 452.00 | 458.00 | 448.00 | 458.00 | 458.00 | 1,230,700 |
| 2025-07-08 | 448.00 | 454.00 | 448.00 | 450.00 | 450.00 | 1,013,700 |
| 2025-07-07 | 454.00 | 454.00 | 440.00 | 448.00 | 448.00 | 1,321,800 |
| 2025-07-04 | 462.00 | 462.00 | 454.00 | 454.00 | 454.00 | 466,900 |
| 2025-07-03 | 466.00 | 470.00 | 454.00 | 458.00 | 458.00 | 1,502,200 |
| 2025-07-02 | 460.00 | 472.00 | 456.00 | 466.00 | 466.00 | 4,835,200 |
| 2025-07-01 | 442.00 | 466.00 | 438.00 | 460.00 | 460.00 | 9,233,700 |
| 2025-06-30 | 412.00 | 444.00 | 408.00 | 442.00 | 442.00 | 12,719,100 |
| 2025-06-26 | 410.00 | 418.00 | 408.00 | 412.00 | 412.00 | 2,014,000 |
| 2025-06-25 | 396.00 | 412.00 | 394.00 | 410.00 | 410.00 | 6,103,800 |
| 2025-06-24 | 398.00 | 402.00 | 390.00 | 392.00 | 392.00 | 3,897,000 |
| 2025-06-23 | 400.00 | 400.00 | 392.00 | 396.00 | 396.00 | 1,178,600 |
| 2025-06-20 | 392.00 | 402.00 | 390.00 | 402.00 | 402.00 | 4,130,200 |
| 2025-06-19 | 400.00 | 400.00 | 388.00 | 390.00 | 390.00 | 249,300 |
| 2025-06-18 | 380.00 | 406.00 | 380.00 | 398.00 | 398.00 | 5,899,100 |
| 2025-06-17 | 386.00 | 396.00 | 380.00 | 380.00 | 380.00 | 905,000 |
| 2025-06-16 | 408.00 | 410.00 | 386.00 | 386.00 | 386.00 | 4,701,200 |
| 2025-06-13 | 420.00 | 424.00 | 406.00 | 406.00 | 406.00 | 1,056,200 |
| 2025-06-12 | 420.00 | 430.00 | 418.00 | 422.00 | 422.00 | 1,987,000 |
| 2025-06-11 | 428.00 | 432.00 | 420.00 | 422.00 | 422.00 | 1,306,600 |
| 2025-06-10 | 420.00 | 434.00 | 410.00 | 426.00 | 426.00 | 4,165,400 |
| 2025-06-05 | 416.00 | 428.00 | 414.00 | 420.00 | 420.00 | 1,802,700 |
| 2025-06-04 | 424.00 | 432.00 | 416.00 | 416.00 | 416.00 | 3,891,900 |
| 2025-06-03 | 450.00 | 450.00 | 420.00 | 424.00 | 424.00 | 16,427,900 |
| 2025-06-02 | 428.00 | 442.00 | 414.00 | 440.00 | 440.00 | 12,565,000 |
| 2025-05-28 | 440.00 | 446.00 | 422.00 | 422.00 | 422.00 | 2,002,600 |
| 2025-05-27 | 464.00 | 464.00 | 440.00 | 440.00 | 440.00 | 3,427,800 |
| 2025-05-26 | 462.00 | 480.00 | 456.00 | 462.00 | 462.00 | 4,023,200 |
| 2025-05-23 | 468.00 | 472.00 | 458.00 | 458.00 | 458.00 | 2,497,400 |
| 2025-05-22 | 482.00 | 488.00 | 462.00 | 462.00 | 462.00 | 4,179,100 |
| 2025-05-21 | 478.00 | 490.00 | 468.00 | 480.00 | 480.00 | 9,380,100 |
| 2025-05-20 | 472.00 | 482.00 | 466.00 | 476.00 | 476.00 | 6,921,300 |
| 2025-05-19 | 478.00 | 478.00 | 464.00 | 472.00 | 472.00 | 596,400 |
| 2025-05-16 | 476.00 | 480.00 | 462.00 | 478.00 | 478.00 | 2,696,600 |
| 2025-05-15 | 458.00 | 482.00 | 452.00 | 478.00 | 478.00 | 1,933,800 |
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.