PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 474.00 | 474.00 | 456.00 | 458.00 | 458.00 | 592,200 |
| 2025-05-09 | 470.00 | 474.00 | 466.00 | 474.00 | 474.00 | 2,276,800 |
| 2025-05-08 | 468.00 | 474.00 | 464.00 | 470.00 | 470.00 | 3,762,500 |
| 2025-05-07 | 478.00 | 478.00 | 464.00 | 476.00 | 476.00 | 2,108,000 |
| 2025-05-06 | 468.00 | 480.00 | 454.00 | 478.00 | 478.00 | 4,696,700 |
| 2025-05-05 | 474.00 | 482.00 | 452.00 | 466.00 | 466.00 | 2,047,600 |
| 2025-05-02 | 480.00 | 480.00 | 460.00 | 478.00 | 478.00 | 1,328,600 |
| 2025-04-30 | 484.00 | 490.00 | 478.00 | 484.00 | 484.00 | 2,867,300 |
| 2025-04-29 | 482.00 | 484.00 | 470.00 | 482.00 | 482.00 | 3,256,100 |
| 2025-04-28 | 472.00 | 482.00 | 462.00 | 482.00 | 482.00 | 721,900 |
| 2025-04-25 | 474.00 | 484.00 | 470.00 | 474.00 | 474.00 | 744,400 |
| 2025-04-24 | 484.00 | 484.00 | 474.00 | 474.00 | 474.00 | 666,300 |
| 2025-04-23 | 460.00 | 484.00 | 460.00 | 482.00 | 482.00 | 7,009,100 |
| 2025-04-22 | 426.00 | 464.00 | 426.00 | 460.00 | 460.00 | 5,764,000 |
| 2025-04-21 | 412.00 | 448.00 | 410.00 | 432.00 | 432.00 | 2,410,800 |
| 2025-04-17 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 331,100 |
| 2025-04-16 | 438.00 | 440.00 | 420.00 | 420.00 | 420.00 | 841,400 |
| 2025-04-15 | 442.00 | 466.00 | 428.00 | 438.00 | 438.00 | 2,784,300 |
| 2025-04-14 | 384.00 | 478.00 | 384.00 | 442.00 | 442.00 | 6,324,700 |
| 2025-04-11 | 380.00 | 388.00 | 372.00 | 384.00 | 384.00 | 1,057,000 |
| 2025-04-10 | 366.00 | 382.00 | 358.00 | 382.00 | 382.00 | 1,979,400 |
| 2025-04-09 | 334.00 | 366.00 | 332.00 | 366.00 | 366.00 | 5,941,300 |
| 2025-04-08 | 300.00 | 340.00 | 300.00 | 334.00 | 334.00 | 586,400 |
| 2025-03-27 | 318.00 | 336.00 | 314.00 | 332.00 | 332.00 | 9,221,400 |
| 2025-03-26 | 310.00 | 318.00 | 308.00 | 318.00 | 318.00 | 3,209,400 |
| 2025-03-25 | 308.00 | 320.00 | 306.00 | 310.00 | 310.00 | 4,071,100 |
| 2025-03-24 | 314.00 | 320.00 | 302.00 | 306.00 | 306.00 | 4,148,200 |
| 2025-03-21 | 312.00 | 320.00 | 306.00 | 314.00 | 314.00 | 3,745,200 |
| 2025-03-20 | 306.00 | 320.00 | 296.00 | 310.00 | 310.00 | 4,909,400 |
| 2025-03-19 | 308.00 | 312.00 | 292.00 | 306.00 | 306.00 | 4,167,200 |
| 2025-03-18 | 280.00 | 312.00 | 252.00 | 306.00 | 306.00 | 9,365,000 |
| 2025-03-17 | 280.00 | 282.00 | 274.00 | 280.00 | 280.00 | 1,323,200 |
| 2025-03-14 | 272.00 | 288.00 | 264.00 | 280.00 | 280.00 | 5,117,700 |
| 2025-03-13 | 258.00 | 272.00 | 258.00 | 270.00 | 270.00 | 3,250,900 |
| 2025-03-12 | 262.00 | 264.00 | 252.00 | 258.00 | 258.00 | 1,150,200 |
| 2025-03-11 | 256.00 | 270.00 | 252.00 | 258.00 | 258.00 | 5,233,500 |
| 2025-03-10 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 819,200 |
| 2025-03-07 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 715,600 |
| 2025-03-06 | 268.00 | 268.00 | 250.00 | 256.00 | 256.00 | 1,733,900 |
| 2025-03-05 | 240.00 | 276.00 | 240.00 | 266.00 | 266.00 | 6,525,900 |
| 2025-03-04 | 260.00 | 260.00 | 240.00 | 240.00 | 240.00 | 3,003,500 |
| 2025-03-03 | 256.00 | 266.00 | 250.00 | 252.00 | 252.00 | 401,300 |
| 2025-02-28 | 262.00 | 274.00 | 252.00 | 256.00 | 256.00 | 3,495,600 |
| 2025-02-27 | 278.00 | 278.00 | 262.00 | 266.00 | 266.00 | 496,000 |
| 2025-02-26 | 270.00 | 292.00 | 250.00 | 276.00 | 276.00 | 3,412,400 |
| 2025-02-25 | 272.00 | 290.00 | 268.00 | 274.00 | 274.00 | 620,200 |
| 2025-02-24 | 286.00 | 306.00 | 264.00 | 280.00 | 280.00 | 1,401,400 |
| 2025-02-21 | 362.00 | 374.00 | 262.00 | 286.00 | 286.00 | 5,330,800 |
| 2025-02-20 | 242.00 | 302.00 | 240.00 | 302.00 | 302.00 | 1,442,900 |
| 2025-02-19 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 51,700 |
| 2025-02-18 | 238.00 | 246.00 | 236.00 | 240.00 | 240.00 | 241,600 |
| 2025-02-17 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | 158,200 |
| 2025-02-14 | 242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 29,200 |
| 2025-02-13 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | 41,500 |
| 2025-02-12 | 246.00 | 250.00 | 238.00 | 242.00 | 242.00 | 63,000 |
| 2025-02-11 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 131,300 |
| 2025-02-10 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 72,600 |
| 2025-02-07 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 74,600 |
| 2025-02-06 | 238.00 | 244.00 | 238.00 | 242.00 | 242.00 | 158,000 |
| 2025-02-05 | 240.00 | 246.00 | 238.00 | 244.00 | 244.00 | 103,100 |
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.