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 |
| Sep 26, 2025 | 368.00 | 372.00 | 364.00 | 370.00 | 370.00 | 0.54% | 5,686,400 |
| Sep 25, 2025 | 378.00 | 378.00 | 364.00 | 368.00 | 368.00 | 0.55% | 11,674,500 |
| Sep 24, 2025 | 374.00 | 380.00 | 364.00 | 366.00 | 366.00 | -2.14% | 2,918,400 |
| Sep 23, 2025 | 366.00 | 374.00 | 364.00 | 374.00 | 374.00 | 5.06% | 16,590,100 |
| Sep 22, 2025 | 368.00 | 374.00 | 356.00 | 356.00 | 356.00 | -3.26% | 2,252,000 |
| Sep 19, 2025 | 376.00 | 376.00 | 364.00 | 368.00 | 368.00 | -0.54% | 9,541,500 |
| Sep 18, 2025 | 372.00 | 374.00 | 366.00 | 370.00 | 370.00 | -0.54% | 1,645,700 |
| Sep 17, 2025 | 370.00 | 382.00 | 366.00 | 372.00 | 372.00 | - | 9,044,100 |
| Sep 16, 2025 | 364.00 | 372.00 | 362.00 | 372.00 | 372.00 | 2.20% | 1,318,300 |
| Sep 15, 2025 | 370.00 | 372.00 | 364.00 | 364.00 | 364.00 | -0.55% | 7,624,900 |
| Sep 12, 2025 | 372.00 | 372.00 | 366.00 | 366.00 | 366.00 | -1.61% | 433,700 |
| Sep 11, 2025 | 372.00 | 372.00 | 366.00 | 372.00 | 372.00 | - | 9,984,100 |
| Sep 10, 2025 | 374.00 | 374.00 | 366.00 | 372.00 | 372.00 | 1.09% | 2,683,100 |
| Sep 9, 2025 | 366.00 | 370.00 | 358.00 | 368.00 | 368.00 | - | 5,690,700 |
| Sep 8, 2025 | 372.00 | 374.00 | 364.00 | 368.00 | 368.00 | -0.54% | 3,044,700 |
| Sep 4, 2025 | 370.00 | 374.00 | 366.00 | 370.00 | 370.00 | - | 7,369,900 |
| Sep 3, 2025 | 372.00 | 380.00 | 366.00 | 370.00 | 370.00 | - | 3,553,100 |
| Sep 2, 2025 | 364.00 | 384.00 | 356.00 | 370.00 | 370.00 | 2.21% | 9,270,700 |
| Sep 1, 2025 | 358.00 | 384.00 | 314.00 | 362.00 | 362.00 | -1.63% | 1,702,100 |
| Aug 29, 2025 | 380.00 | 380.00 | 368.00 | 368.00 | 368.00 | -0.54% | 6,798,700 |
| Aug 28, 2025 | 376.00 | 380.00 | 370.00 | 370.00 | 370.00 | -1.60% | 1,213,500 |
| Aug 27, 2025 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.05% | 8,793,000 |
| Aug 26, 2025 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | 0.53% | 4,736,700 |
| Aug 25, 2025 | 380.00 | 384.00 | 376.00 | 378.00 | 378.00 | 0.53% | 4,629,800 |
| Aug 22, 2025 | 384.00 | 384.00 | 376.00 | 376.00 | 376.00 | -1.57% | 1,332,900 |
| Aug 21, 2025 | 386.00 | 386.00 | 380.00 | 382.00 | 382.00 | 0.53% | 7,226,400 |
| Aug 20, 2025 | 386.00 | 386.00 | 376.00 | 380.00 | 380.00 | - | 3,657,100 |
| Aug 19, 2025 | 384.00 | 388.00 | 380.00 | 380.00 | 380.00 | - | 5,078,300 |
| Aug 15, 2025 | 386.00 | 390.00 | 380.00 | 380.00 | 380.00 | -1.55% | 3,465,400 |
| Aug 14, 2025 | 390.00 | 390.00 | 382.00 | 386.00 | 386.00 | - | 4,504,400 |
| Aug 13, 2025 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | 0.52% | 3,128,600 |
| Aug 12, 2025 | 392.00 | 422.00 | 382.00 | 384.00 | 384.00 | -2.04% | 5,937,600 |
| Aug 11, 2025 | 400.00 | 460.00 | 384.00 | 392.00 | 392.00 | -1.51% | 1,741,200 |
| Aug 8, 2025 | 418.00 | 422.00 | 380.00 | 398.00 | 398.00 | -4.78% | 4,457,000 |
| Aug 7, 2025 | 420.00 | 420.00 | 404.00 | 418.00 | 418.00 | 0.97% | 1,299,100 |
| Aug 6, 2025 | 440.00 | 440.00 | 410.00 | 414.00 | 414.00 | -5.91% | 4,890,200 |
| Aug 5, 2025 | 450.00 | 458.00 | 438.00 | 440.00 | 440.00 | -2.22% | 1,735,600 |
| Aug 4, 2025 | 448.00 | 470.00 | 448.00 | 450.00 | 450.00 | 0.45% | 15,772,700 |
| Aug 1, 2025 | 450.00 | 456.00 | 448.00 | 448.00 | 448.00 | -0.44% | 6,780,700 |
| Jul 31, 2025 | 450.00 | 458.00 | 450.00 | 450.00 | 450.00 | - | 625,500 |
| Jul 30, 2025 | 452.00 | 460.00 | 448.00 | 450.00 | 450.00 | -0.88% | 5,035,900 |
| Jul 29, 2025 | 458.00 | 466.00 | 454.00 | 454.00 | 454.00 | -0.87% | 3,291,600 |
| Jul 28, 2025 | 456.00 | 458.00 | 454.00 | 458.00 | 458.00 | 0.44% | 650,700 |
| Jul 25, 2025 | 456.00 | 462.00 | 452.00 | 456.00 | 456.00 | - | 1,403,000 |
| Jul 24, 2025 | 456.00 | 462.00 | 452.00 | 456.00 | 456.00 | - | 2,210,200 |
| Jul 23, 2025 | 456.00 | 458.00 | 452.00 | 456.00 | 456.00 | - | 2,761,000 |
| Jul 22, 2025 | 456.00 | 462.00 | 450.00 | 456.00 | 456.00 | - | 6,321,900 |
| Jul 21, 2025 | 454.00 | 458.00 | 450.00 | 456.00 | 456.00 | 0.44% | 1,956,500 |
| Jul 18, 2025 | 460.00 | 462.00 | 448.00 | 454.00 | 454.00 | -1.30% | 3,420,600 |
| Jul 17, 2025 | 448.00 | 466.00 | 446.00 | 460.00 | 460.00 | 2.68% | 7,151,000 |