PT Cipta Sarana Medika Tbk (IDX:DKHH)
Indonesia
· Delayed Price · Currency is IDR 62.00
-6.00 (-8.82%)
At close: Mar 9, 2026
IDX:DKHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.00 | 67.00 | 61.00 | 62.00 | 62.00 | -8.82% | 7,481,400 |
| Mar 6, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 2,472,400 |
| Mar 5, 2026 | 67.00 | 71.00 | 67.00 | 70.00 | 70.00 | 4.48% | 5,149,700 |
| Mar 4, 2026 | 72.00 | 72.00 | 65.00 | 67.00 | 67.00 | -6.94% | 17,038,600 |
| Mar 3, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 7,969,700 |
| Mar 2, 2026 | 75.00 | 75.00 | 70.00 | 71.00 | 71.00 | -7.79% | 15,806,200 |
| Feb 27, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 9,054,000 |
| Feb 26, 2026 | 81.00 | 81.00 | 76.00 | 78.00 | 78.00 | -1.27% | 15,567,300 |
| Feb 25, 2026 | 81.00 | 83.00 | 79.00 | 79.00 | 79.00 | -1.25% | 17,359,800 |
| Feb 24, 2026 | 79.00 | 88.00 | 78.00 | 80.00 | 80.00 | 2.56% | 158,843,400 |
| Feb 23, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -1.27% | 11,550,800 |
| Feb 20, 2026 | 80.00 | 83.00 | 78.00 | 79.00 | 79.00 | -1.25% | 28,752,300 |
| Feb 19, 2026 | 77.00 | 82.00 | 76.00 | 80.00 | 80.00 | 3.90% | 28,688,500 |
| Feb 18, 2026 | 76.00 | 77.00 | 74.00 | 77.00 | 77.00 | 2.67% | 19,053,300 |
| Feb 13, 2026 | 74.00 | 82.00 | 72.00 | 75.00 | 75.00 | 1.35% | 56,031,400 |
| Feb 12, 2026 | 73.00 | 76.00 | 73.00 | 74.00 | 74.00 | 1.37% | 14,774,200 |
| Feb 11, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 22,269,000 |
| Feb 10, 2026 | 76.00 | 78.00 | 67.00 | 73.00 | 73.00 | -3.95% | 151,032,300 |
| Feb 9, 2026 | 75.00 | 85.00 | 72.00 | 76.00 | 76.00 | 1.33% | 46,791,900 |
| Feb 6, 2026 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -3.85% | 6,202,000 |
| Feb 5, 2026 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 6,796,200 |
| Feb 4, 2026 | 79.00 | 82.00 | 77.00 | 78.00 | 78.00 | -1.27% | 12,623,000 |
| Feb 3, 2026 | 76.00 | 84.00 | 75.00 | 79.00 | 79.00 | 3.95% | 14,042,700 |
| Feb 2, 2026 | 83.00 | 83.00 | 75.00 | 76.00 | 76.00 | -8.43% | 12,157,300 |
| Jan 30, 2026 | 82.00 | 85.00 | 79.00 | 83.00 | 83.00 | 6.41% | 13,453,700 |
| Jan 29, 2026 | 78.00 | 81.00 | 68.00 | 78.00 | 78.00 | -2.50% | 28,527,500 |
| Jan 28, 2026 | 88.00 | 88.00 | 76.00 | 80.00 | 80.00 | -9.09% | 30,157,000 |
| Jan 27, 2026 | 85.00 | 94.00 | 85.00 | 88.00 | 88.00 | 2.33% | 39,037,200 |
| Jan 26, 2026 | 91.00 | 96.00 | 86.00 | 86.00 | 86.00 | -5.49% | 25,257,100 |
| Jan 23, 2026 | 96.00 | 98.00 | 90.00 | 91.00 | 91.00 | -5.21% | 28,380,300 |
| Jan 22, 2026 | 97.00 | 98.00 | 93.00 | 96.00 | 96.00 | - | 22,460,300 |
| Jan 21, 2026 | 101.00 | 102.00 | 95.00 | 96.00 | 96.00 | -4.00% | 39,398,900 |
| Jan 20, 2026 | 99.00 | 103.00 | 97.00 | 100.00 | 100.00 | 1.01% | 36,929,300 |
| Jan 19, 2026 | 100.00 | 100.00 | 95.00 | 99.00 | 99.00 | -1.00% | 32,181,200 |
| Jan 15, 2026 | 103.00 | 104.00 | 98.00 | 100.00 | 100.00 | -2.91% | 35,738,800 |
| Jan 14, 2026 | 100.00 | 110.00 | 98.00 | 103.00 | 103.00 | 4.04% | 122,617,500 |
| Jan 13, 2026 | 132.00 | 136.00 | 99.00 | 99.00 | 99.00 | -14.66% | 435,554,600 |
| Jan 12, 2026 | 92.00 | 120.00 | 90.00 | 116.00 | 116.00 | 30.34% | 574,834,700 |
| Jan 9, 2026 | 89.00 | 99.00 | 88.00 | 89.00 | 89.00 | - | 86,821,500 |
| Jan 8, 2026 | 89.00 | 91.00 | 86.00 | 89.00 | 89.00 | 4.71% | 16,603,000 |
| Jan 7, 2026 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | 1.19% | 11,169,600 |
| Jan 6, 2026 | 83.00 | 87.00 | 83.00 | 84.00 | 84.00 | -4.55% | 31,563,400 |
| Jan 5, 2026 | 94.00 | 96.00 | 88.00 | 88.00 | 88.00 | 10.00% | 151,534,900 |
| Jan 2, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 5,491,000 |
| Dec 30, 2025 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | - | 3,038,500 |
| Dec 29, 2025 | 79.00 | 81.00 | 77.00 | 81.00 | 81.00 | 2.53% | 5,044,700 |
| Dec 24, 2025 | 79.00 | 81.00 | 76.00 | 79.00 | 79.00 | - | 5,293,100 |
| Dec 23, 2025 | 81.00 | 82.00 | 76.00 | 79.00 | 79.00 | -2.47% | 5,297,300 |
| Dec 22, 2025 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 5,734,900 |
| Dec 19, 2025 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | -1.20% | 7,390,800 |
| Dec 18, 2025 | 83.00 | 89.00 | 83.00 | 83.00 | 83.00 | - | 13,973,600 |
| Dec 17, 2025 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 6,349,800 |
| Dec 16, 2025 | 83.00 | 84.00 | 81.00 | 84.00 | 84.00 | 1.20% | 11,623,700 |
| Dec 15, 2025 | 88.00 | 89.00 | 81.00 | 83.00 | 83.00 | -5.68% | 21,934,300 |
| Dec 12, 2025 | 93.00 | 93.00 | 87.00 | 88.00 | 88.00 | -5.38% | 18,174,300 |
| Dec 11, 2025 | 95.00 | 96.00 | 91.00 | 93.00 | 93.00 | -2.11% | 21,123,200 |
| Dec 10, 2025 | 92.00 | 96.00 | 90.00 | 95.00 | 95.00 | 4.40% | 58,251,400 |
| Dec 9, 2025 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | -3.19% | 14,677,800 |
| Dec 8, 2025 | 88.00 | 94.00 | 87.00 | 94.00 | 94.00 | 6.82% | 29,141,300 |
| Dec 5, 2025 | 90.00 | 91.00 | 86.00 | 88.00 | 88.00 | -2.22% | 13,928,400 |
| Dec 4, 2025 | 83.00 | 95.00 | 82.00 | 90.00 | 90.00 | 8.43% | 95,229,800 |
| Dec 3, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 2,666,500 |
| Dec 2, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 4,139,000 |
| Dec 1, 2025 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 6,310,400 |
| Nov 28, 2025 | 86.00 | 87.00 | 84.00 | 84.00 | 84.00 | -2.33% | 6,022,800 |
| Nov 27, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 6,692,700 |
| Nov 26, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 6,354,300 |
| Nov 25, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 8,322,800 |
| Nov 24, 2025 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 5,354,200 |
| Nov 21, 2025 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 3,752,200 |
| Nov 20, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 2,864,200 |
| Nov 19, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 3,842,300 |
| Nov 18, 2025 | 91.00 | 91.00 | 86.00 | 87.00 | 87.00 | -4.40% | 14,317,300 |
| Nov 17, 2025 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 5,929,000 |
| Nov 14, 2025 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -1.08% | 9,363,000 |
| Nov 13, 2025 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 2.20% | 13,644,700 |
| Nov 12, 2025 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 7,231,400 |
| Nov 11, 2025 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 10,546,100 |
| Nov 10, 2025 | 93.00 | 97.00 | 91.00 | 91.00 | 91.00 | - | 28,189,900 |
| Nov 7, 2025 | 89.00 | 96.00 | 89.00 | 91.00 | 91.00 | 3.41% | 49,583,400 |
| Nov 6, 2025 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | -2.22% | 13,340,700 |
| Nov 5, 2025 | 85.00 | 96.00 | 85.00 | 90.00 | 90.00 | 7.14% | 75,327,600 |
| Nov 4, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 6,136,100 |
| Nov 3, 2025 | 85.00 | 88.00 | 84.00 | 85.00 | 85.00 | - | 8,874,100 |
| Oct 31, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 4,715,200 |
| Oct 30, 2025 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 4,095,300 |
| Oct 29, 2025 | 86.00 | 88.00 | 83.00 | 85.00 | 85.00 | -1.16% | 5,524,600 |
| Oct 28, 2025 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2.38% | 3,936,200 |
| Oct 27, 2025 | 86.00 | 88.00 | 82.00 | 84.00 | 84.00 | -2.33% | 13,964,800 |
| Oct 24, 2025 | 88.00 | 96.00 | 86.00 | 86.00 | 86.00 | -1.15% | 46,465,600 |
| Oct 23, 2025 | 90.00 | 90.00 | 86.00 | 87.00 | 87.00 | - | 9,498,600 |
| Oct 22, 2025 | 86.00 | 90.00 | 84.00 | 87.00 | 87.00 | 1.16% | 15,796,100 |
| Oct 21, 2025 | 86.00 | 87.00 | 82.00 | 86.00 | 86.00 | - | 8,809,500 |
| Oct 20, 2025 | 83.00 | 91.00 | 80.00 | 86.00 | 86.00 | 3.61% | 50,051,900 |
| Oct 17, 2025 | 98.00 | 98.00 | 83.00 | 83.00 | 83.00 | -14.43% | 58,984,000 |
| Oct 16, 2025 | 76.00 | 103.00 | 74.00 | 97.00 | 97.00 | 25.97% | 326,890,800 |
| Oct 15, 2025 | 83.00 | 84.00 | 75.00 | 77.00 | 77.00 | -7.23% | 23,139,700 |
| Oct 14, 2025 | 88.00 | 89.00 | 79.00 | 83.00 | 83.00 | -6.74% | 18,132,500 |
| Oct 13, 2025 | 88.00 | 90.00 | 86.00 | 89.00 | 89.00 | -2.20% | 12,869,800 |
| Oct 10, 2025 | 93.00 | 93.00 | 86.00 | 91.00 | 91.00 | -1.09% | 12,999,700 |