PT Charlie Hospital Semarang Tbk (IDX:RSCH)
Indonesia
· Delayed Price · Currency is IDR 392.00
+2.00 (0.51%)
At close: Dec 5, 2025
IDX:RSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 390.00 | 402.00 | 390.00 | 392.00 | 392.00 | 0.51% | 8,418,100 |
| Dec 4, 2025 | 394.00 | 402.00 | 390.00 | 390.00 | 390.00 | -2.01% | 7,992,000 |
| Dec 3, 2025 | 404.00 | 408.00 | 396.00 | 398.00 | 398.00 | - | 5,559,800 |
| Dec 2, 2025 | 394.00 | 406.00 | 390.00 | 398.00 | 398.00 | 2.05% | 10,950,200 |
| Dec 1, 2025 | 398.00 | 402.00 | 388.00 | 390.00 | 390.00 | -2.01% | 6,315,000 |
| Nov 28, 2025 | 404.00 | 412.00 | 392.00 | 398.00 | 398.00 | -1.49% | 7,211,600 |
| Nov 27, 2025 | 408.00 | 412.00 | 400.00 | 404.00 | 404.00 | 0.50% | 9,682,800 |
| Nov 26, 2025 | 412.00 | 414.00 | 400.00 | 402.00 | 402.00 | -1.95% | 7,916,800 |
| Nov 25, 2025 | 380.00 | 418.00 | 378.00 | 410.00 | 410.00 | 7.89% | 9,496,100 |
| Nov 24, 2025 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | 0.53% | 6,674,500 |
| Nov 21, 2025 | 378.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.53% | 5,524,600 |
| Nov 20, 2025 | 380.00 | 382.00 | 376.00 | 376.00 | 376.00 | -0.53% | 7,556,000 |
| Nov 19, 2025 | 380.00 | 388.00 | 378.00 | 378.00 | 378.00 | -0.53% | 5,429,700 |
| Nov 18, 2025 | 384.00 | 388.00 | 378.00 | 380.00 | 380.00 | -1.04% | 14,137,000 |
| Nov 17, 2025 | 376.00 | 388.00 | 376.00 | 384.00 | 384.00 | 1.59% | 3,173,700 |
| Nov 14, 2025 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | - | 11,472,000 |
| Nov 13, 2025 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | - | 3,836,900 |
| Nov 12, 2025 | 380.00 | 390.00 | 378.00 | 378.00 | 378.00 | -0.53% | 10,964,900 |
| Nov 11, 2025 | 374.00 | 380.00 | 370.00 | 380.00 | 380.00 | 1.06% | 303,500 |
| Nov 10, 2025 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | - | 9,177,700 |
| Nov 7, 2025 | 380.00 | 382.00 | 376.00 | 376.00 | 376.00 | -1.05% | 1,353,300 |
| Nov 6, 2025 | 368.00 | 388.00 | 366.00 | 380.00 | 380.00 | 3.26% | 17,193,100 |
| Nov 5, 2025 | 384.00 | 388.00 | 354.00 | 368.00 | 368.00 | -4.17% | 5,371,400 |
| Nov 4, 2025 | 384.00 | 392.00 | 382.00 | 384.00 | 384.00 | - | 10,848,600 |
| Nov 3, 2025 | 382.00 | 392.00 | 380.00 | 384.00 | 384.00 | 0.52% | 5,672,000 |
| Oct 31, 2025 | 392.00 | 398.00 | 382.00 | 382.00 | 382.00 | -2.55% | 11,457,400 |
| Oct 30, 2025 | 390.00 | 396.00 | 384.00 | 392.00 | 392.00 | 0.51% | 3,136,200 |
| Oct 29, 2025 | 390.00 | 396.00 | 386.00 | 390.00 | 390.00 | 1.04% | 13,981,800 |
| Oct 28, 2025 | 386.00 | 392.00 | 386.00 | 386.00 | 386.00 | - | 146,700 |
| Oct 27, 2025 | 402.00 | 408.00 | 376.00 | 386.00 | 386.00 | -4.46% | 9,911,100 |
| Oct 24, 2025 | 418.00 | 420.00 | 402.00 | 404.00 | 404.00 | -1.46% | 885,500 |
| Oct 23, 2025 | 394.00 | 414.00 | 390.00 | 410.00 | 410.00 | 4.06% | 21,430,700 |
| Oct 22, 2025 | 380.00 | 396.00 | 376.00 | 394.00 | 394.00 | 4.79% | 4,195,900 |
| Oct 21, 2025 | 380.00 | 384.00 | 376.00 | 376.00 | 376.00 | -0.53% | 10,028,100 |
| Oct 20, 2025 | 370.00 | 380.00 | 366.00 | 378.00 | 378.00 | 1.07% | 3,597,900 |
| Oct 17, 2025 | 350.00 | 396.00 | 342.00 | 374.00 | 374.00 | 8.72% | 17,282,900 |
| Oct 16, 2025 | 368.00 | 368.00 | 344.00 | 344.00 | 344.00 | -4.44% | 3,340,600 |
| Oct 15, 2025 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | -0.55% | 10,824,600 |
| Oct 14, 2025 | 378.00 | 378.00 | 362.00 | 362.00 | 362.00 | -3.72% | 2,355,600 |
| Oct 13, 2025 | 376.00 | 378.00 | 368.00 | 376.00 | 376.00 | - | 15,760,900 |
| Oct 10, 2025 | 378.00 | 378.00 | 370.00 | 376.00 | 376.00 | - | 317,700 |
| Oct 9, 2025 | 368.00 | 376.00 | 368.00 | 376.00 | 376.00 | 2.17% | 12,027,600 |
| Oct 8, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | - | 414,700 |
| Oct 7, 2025 | 360.00 | 370.00 | 358.00 | 368.00 | 368.00 | 1.66% | 11,990,100 |
| Oct 6, 2025 | 360.00 | 370.00 | 360.00 | 362.00 | 362.00 | 0.56% | 348,600 |
| Oct 3, 2025 | 360.00 | 374.00 | 358.00 | 360.00 | 360.00 | - | 10,026,000 |
| Oct 2, 2025 | 368.00 | 368.00 | 356.00 | 360.00 | 360.00 | - | 1,168,800 |
| Oct 1, 2025 | 366.00 | 370.00 | 360.00 | 360.00 | 360.00 | -1.64% | 7,909,400 |
| Sep 30, 2025 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | - | 869,200 |
| Sep 29, 2025 | 370.00 | 378.00 | 362.00 | 366.00 | 366.00 | -1.08% | 10,171,300 |