PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | 157,000 |
| 2025-02-03 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | 160,600 |
| 2025-01-31 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 65,000 |
| 2025-01-30 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 91,000 |
| 2025-01-24 | 248.00 | 248.00 | 236.00 | 242.00 | 242.00 | 707,600 |
| 2025-01-23 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 194,600 |
| 2025-01-22 | 242.00 | 250.00 | 240.00 | 242.00 | 242.00 | 73,700 |
| 2025-01-21 | 240.00 | 250.00 | 240.00 | 242.00 | 242.00 | 97,400 |
| 2025-01-20 | 242.00 | 250.00 | 240.00 | 240.00 | 240.00 | 86,600 |
| 2025-01-17 | 240.00 | 260.00 | 238.00 | 240.00 | 240.00 | 144,500 |
| 2025-01-16 | 238.00 | 286.00 | 238.00 | 240.00 | 240.00 | 248,100 |
| 2025-01-15 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 128,200 |
| 2025-01-14 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 235,200 |
| 2025-01-13 | 238.00 | 244.00 | 236.00 | 240.00 | 240.00 | 280,900 |
| 2025-01-10 | 248.00 | 248.00 | 234.00 | 238.00 | 238.00 | 572,100 |
| 2025-01-09 | 262.00 | 264.00 | 242.00 | 246.00 | 246.00 | 1,031,700 |
| 2025-01-08 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | 391,900 |
| 2025-01-07 | 280.00 | 284.00 | 274.00 | 276.00 | 276.00 | 190,700 |
| 2025-01-06 | 284.00 | 288.00 | 276.00 | 280.00 | 280.00 | 276,100 |
| 2025-01-03 | 294.00 | 294.00 | 280.00 | 284.00 | 284.00 | 348,800 |
| 2025-01-02 | 298.00 | 298.00 | 288.00 | 288.00 | 288.00 | 372,500 |
| 2024-12-30 | 300.00 | 306.00 | 298.00 | 298.00 | 298.00 | 88,500 |
| 2024-12-27 | 298.00 | 306.00 | 298.00 | 300.00 | 300.00 | 17,200 |
| 2024-12-24 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 6,498,700 |
| 2024-12-23 | 306.00 | 306.00 | 296.00 | 298.00 | 298.00 | 15,461,500 |
| 2024-12-20 | 302.00 | 312.00 | 298.00 | 298.00 | 298.00 | 10,152,100 |
| 2024-12-19 | 304.00 | 310.00 | 300.00 | 302.00 | 302.00 | 6,766,100 |
| 2024-12-18 | 310.00 | 314.00 | 304.00 | 306.00 | 306.00 | 13,168,500 |
| 2024-12-17 | 328.00 | 328.00 | 308.00 | 308.00 | 308.00 | 13,292,200 |
| 2024-12-16 | 326.00 | 330.00 | 310.00 | 312.00 | 312.00 | 13,291,900 |
| 2024-12-13 | 314.00 | 352.00 | 314.00 | 316.00 | 316.00 | 784,800 |
| 2024-12-12 | 320.00 | 322.00 | 314.00 | 314.00 | 314.00 | 44,900 |
| 2024-12-11 | 314.00 | 324.00 | 314.00 | 320.00 | 320.00 | 135,400 |
| 2024-12-10 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | 876,200 |
| 2024-12-09 | 324.00 | 326.00 | 318.00 | 318.00 | 318.00 | 1,308,600 |
| 2024-12-06 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 222,800 |
| 2024-12-05 | 328.00 | 330.00 | 324.00 | 326.00 | 326.00 | 640,500 |
| 2024-12-04 | 332.00 | 332.00 | 324.00 | 328.00 | 328.00 | 4,715,400 |
| 2024-12-03 | 330.00 | 336.00 | 328.00 | 330.00 | 330.00 | 5,651,500 |
| 2024-12-02 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | 424,300 |
| 2024-11-29 | 330.00 | 334.00 | 330.00 | 330.00 | 330.00 | 304,300 |
| 2024-11-28 | 334.00 | 340.00 | 330.00 | 330.00 | 330.00 | 3,692,800 |
| 2024-11-26 | 332.00 | 344.00 | 332.00 | 334.00 | 334.00 | 3,852,700 |
| 2024-11-25 | 334.00 | 338.00 | 328.00 | 332.00 | 332.00 | 3,744,000 |
| 2024-11-22 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | 3,348,800 |
| 2024-11-21 | 354.00 | 354.00 | 336.00 | 336.00 | 336.00 | 1,844,800 |
| 2024-11-20 | 332.00 | 358.00 | 330.00 | 354.00 | 354.00 | 3,711,300 |
| 2024-11-19 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 780,800 |
| 2024-11-18 | 346.00 | 346.00 | 336.00 | 338.00 | 338.00 | 920,100 |
| 2024-11-15 | 358.00 | 358.00 | 346.00 | 346.00 | 346.00 | 3,671,000 |
| 2024-11-14 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | 3,486,300 |
| 2024-11-13 | 356.00 | 386.00 | 356.00 | 364.00 | 364.00 | 6,414,000 |
| 2024-11-12 | 356.00 | 358.00 | 354.00 | 356.00 | 356.00 | 445,700 |
| 2024-11-11 | 366.00 | 366.00 | 352.00 | 356.00 | 356.00 | 4,756,300 |
| 2024-11-08 | 374.00 | 376.00 | 364.00 | 364.00 | 364.00 | 958,300 |
| 2024-11-07 | 386.00 | 388.00 | 374.00 | 374.00 | 374.00 | 1,137,100 |
| 2024-11-06 | 382.00 | 390.00 | 380.00 | 386.00 | 386.00 | 1,400,800 |
| 2024-11-05 | 374.00 | 382.00 | 374.00 | 382.00 | 382.00 | 4,546,000 |
| 2024-11-04 | 368.00 | 380.00 | 362.00 | 374.00 | 374.00 | 8,818,600 |
| 2024-11-01 | 376.00 | 376.00 | 368.00 | 370.00 | 370.00 | 513,000 |
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.