PT Charlie Hospital Semarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 382.00 | 384.00 | 376.00 | 376.00 | 376.00 | 1,198,300 |
| 2024-10-30 | 394.00 | 394.00 | 376.00 | 382.00 | 382.00 | 2,549,000 |
| 2024-10-29 | 382.00 | 398.00 | 382.00 | 394.00 | 394.00 | 7,361,300 |
| 2024-10-28 | 370.00 | 380.00 | 368.00 | 380.00 | 380.00 | 3,708,200 |
| 2024-10-25 | 370.00 | 374.00 | 362.00 | 370.00 | 370.00 | 1,307,600 |
| 2024-10-24 | 388.00 | 390.00 | 368.00 | 372.00 | 372.00 | 2,034,100 |
| 2024-10-23 | 386.00 | 400.00 | 376.00 | 386.00 | 386.00 | 5,762,800 |
| 2024-10-22 | 390.00 | 392.00 | 378.00 | 384.00 | 384.00 | 2,295,300 |
| 2024-10-21 | 396.00 | 400.00 | 388.00 | 390.00 | 390.00 | 3,712,000 |
| 2024-10-18 | 398.00 | 400.00 | 388.00 | 396.00 | 396.00 | 3,001,300 |
| 2024-10-17 | 388.00 | 402.00 | 388.00 | 398.00 | 398.00 | 6,104,600 |
| 2024-10-16 | 384.00 | 392.00 | 382.00 | 388.00 | 388.00 | 4,506,300 |
| 2024-10-15 | 402.00 | 402.00 | 380.00 | 384.00 | 384.00 | 3,799,800 |
| 2024-10-14 | 378.00 | 410.00 | 376.00 | 402.00 | 402.00 | 14,184,200 |
| 2024-10-11 | 358.00 | 378.00 | 356.00 | 376.00 | 376.00 | 7,221,800 |
| 2024-10-10 | 346.00 | 362.00 | 346.00 | 358.00 | 358.00 | 3,928,100 |
| 2024-10-09 | 366.00 | 372.00 | 342.00 | 346.00 | 346.00 | 8,292,500 |
| 2024-10-08 | 372.00 | 372.00 | 364.00 | 366.00 | 366.00 | 1,955,800 |
| 2024-10-07 | 374.00 | 376.00 | 366.00 | 370.00 | 370.00 | 1,181,700 |
| 2024-10-04 | 374.00 | 380.00 | 364.00 | 374.00 | 374.00 | 5,639,300 |
| 2024-10-03 | 382.00 | 382.00 | 372.00 | 374.00 | 374.00 | 1,066,900 |
| 2024-10-02 | 366.00 | 380.00 | 366.00 | 380.00 | 380.00 | 5,605,100 |
| 2024-10-01 | 370.00 | 372.00 | 360.00 | 366.00 | 366.00 | 2,107,300 |
| 2024-09-30 | 388.00 | 388.00 | 370.00 | 372.00 | 372.00 | 3,066,600 |
| 2024-09-27 | 384.00 | 406.00 | 376.00 | 388.00 | 388.00 | 23,938,900 |
| 2024-09-26 | 368.00 | 380.00 | 366.00 | 378.00 | 378.00 | 16,665,800 |
| 2024-09-25 | 370.00 | 374.00 | 358.00 | 368.00 | 368.00 | 6,134,000 |
| 2024-09-24 | 362.00 | 372.00 | 360.00 | 370.00 | 370.00 | 5,810,200 |
| 2024-09-23 | 350.00 | 360.00 | 346.00 | 360.00 | 360.00 | 11,082,800 |
| 2024-09-20 | 346.00 | 352.00 | 340.00 | 350.00 | 350.00 | 6,421,700 |
| 2024-09-19 | 330.00 | 354.00 | 330.00 | 346.00 | 346.00 | 14,794,500 |
| 2024-09-18 | 332.00 | 338.00 | 326.00 | 332.00 | 332.00 | 2,984,400 |
| 2024-09-17 | 314.00 | 336.00 | 310.00 | 330.00 | 330.00 | 7,670,000 |
| 2024-09-13 | 324.00 | 326.00 | 314.00 | 314.00 | 314.00 | 1,426,600 |
| 2024-09-12 | 324.00 | 330.00 | 324.00 | 324.00 | 324.00 | 1,731,700 |
| 2024-09-11 | 334.00 | 340.00 | 324.00 | 324.00 | 324.00 | 7,759,800 |
| 2024-09-10 | 336.00 | 340.00 | 332.00 | 332.00 | 332.00 | 6,642,200 |
| 2024-09-09 | 332.00 | 340.00 | 328.00 | 334.00 | 334.00 | 6,036,100 |
| 2024-09-06 | 330.00 | 334.00 | 324.00 | 332.00 | 332.00 | 5,759,400 |
| 2024-09-05 | 340.00 | 340.00 | 326.00 | 326.00 | 326.00 | 8,290,700 |
| 2024-09-04 | 328.00 | 340.00 | 314.00 | 336.00 | 336.00 | 15,254,900 |
| 2024-09-03 | 338.00 | 340.00 | 320.00 | 326.00 | 326.00 | 8,518,800 |
| 2024-09-02 | 312.00 | 336.00 | 310.00 | 336.00 | 336.00 | 14,204,100 |
| 2024-08-30 | 308.00 | 322.00 | 306.00 | 312.00 | 312.00 | 8,850,400 |
| 2024-08-29 | 312.00 | 320.00 | 300.00 | 308.00 | 308.00 | 14,537,200 |
| 2024-08-28 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 9,493,100 |
| 2024-08-27 | 306.00 | 324.00 | 304.00 | 320.00 | 320.00 | 15,100,300 |
| 2024-08-26 | 302.00 | 314.00 | 300.00 | 306.00 | 306.00 | 14,416,800 |
| 2024-08-23 | 298.00 | 308.00 | 290.00 | 302.00 | 302.00 | 14,838,500 |
| 2024-08-22 | 282.00 | 300.00 | 280.00 | 298.00 | 298.00 | 17,348,100 |
| 2024-08-21 | 294.00 | 296.00 | 274.00 | 282.00 | 282.00 | 13,210,400 |
| 2024-08-20 | 254.00 | 300.00 | 252.00 | 294.00 | 294.00 | 38,159,800 |
| 2024-08-19 | 260.00 | 264.00 | 248.00 | 254.00 | 254.00 | 11,497,800 |
| 2024-08-16 | 248.00 | 266.00 | 240.00 | 258.00 | 258.00 | 11,818,200 |
| 2024-08-15 | 238.00 | 250.00 | 236.00 | 248.00 | 248.00 | 17,580,000 |
| 2024-08-14 | 244.00 | 252.00 | 234.00 | 238.00 | 238.00 | 10,037,600 |
| 2024-08-13 | 250.00 | 254.00 | 240.00 | 244.00 | 244.00 | 9,885,300 |
| 2024-08-12 | 244.00 | 254.00 | 244.00 | 252.00 | 252.00 | 3,091,900 |
| 2024-08-09 | 238.00 | 250.00 | 238.00 | 244.00 | 244.00 | 14,683,100 |
| 2024-08-08 | 230.00 | 244.00 | 224.00 | 238.00 | 238.00 | 7,214,500 |
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.