PT Cipta Sarana Medika Tbk (IDX:DKHH)
Indonesia
· Delayed Price · Currency is IDR 75.00
0.00 (0.00%)
Last updated: Apr 29, 2026, 2:50 PM WIB
IDX:DKHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 7,406,300 |
| Apr 27, 2026 | 70.00 | 76.00 | 70.00 | 74.00 | 74.00 | 5.71% | 12,357,300 |
| Apr 24, 2026 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | -7.89% | 12,412,700 |
| Apr 23, 2026 | 79.00 | 80.00 | 74.00 | 76.00 | 76.00 | -3.80% | 20,773,800 |
| Apr 22, 2026 | 79.00 | 87.00 | 78.00 | 79.00 | 79.00 | 3.95% | 138,914,000 |
| Apr 21, 2026 | 73.00 | 79.00 | 73.00 | 76.00 | 76.00 | 4.11% | 37,445,900 |
| Apr 20, 2026 | 70.00 | 79.00 | 69.00 | 73.00 | 73.00 | 4.29% | 44,765,700 |
| Apr 17, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 6,423,300 |
| Apr 16, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 16,583,200 |
| Apr 15, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 6,388,800 |
| Apr 14, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 6,549,600 |
| Apr 13, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 4,316,700 |
| Apr 10, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -2.82% | 7,343,200 |
| Apr 9, 2026 | 66.00 | 75.00 | 65.00 | 71.00 | 71.00 | 9.23% | 40,874,700 |
| Apr 8, 2026 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 6,200,400 |
| Apr 7, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 1,902,200 |
| Apr 6, 2026 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | -1.54% | 3,200,500 |
| Apr 2, 2026 | 66.00 | 69.00 | 65.00 | 65.00 | 65.00 | -1.52% | 7,397,800 |
| Apr 1, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 3,343,300 |
| Mar 31, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 3,017,400 |
| Mar 30, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 4,280,500 |
| Mar 27, 2026 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | - | 4,624,900 |
| Mar 26, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 2,690,600 |
| Mar 25, 2026 | 61.00 | 66.00 | 61.00 | 64.00 | 64.00 | 4.92% | 3,496,800 |
| Mar 17, 2026 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | 1.67% | 2,967,200 |
| Mar 16, 2026 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -6.25% | 5,833,600 |
| Mar 13, 2026 | 65.00 | 72.00 | 63.00 | 64.00 | 64.00 | -1.54% | 20,486,700 |
| Mar 12, 2026 | 68.00 | 69.00 | 65.00 | 65.00 | 65.00 | -4.41% | 3,502,800 |
| Mar 11, 2026 | 64.00 | 72.00 | 64.00 | 68.00 | 68.00 | 7.94% | 13,246,600 |
| Mar 10, 2026 | 63.00 | 66.00 | 63.00 | 63.00 | 63.00 | 1.61% | 3,366,300 |
| 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 |