PT Charlie Hospital Semarang Tbk (IDX:RSCH)
Indonesia
· Delayed Price · Currency is IDR 278.00
0.00 (0.00%)
Last updated: Apr 29, 2026, 2:49 PM WIB
IDX:RSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 278.00 | 284.00 | 274.00 | 282.00 | 282.00 | 1.44% | 16,459,400 |
| Apr 28, 2026 | 280.00 | 282.00 | 268.00 | 278.00 | 278.00 | - | 18,883,900 |
| Apr 27, 2026 | 296.00 | 296.00 | 278.00 | 278.00 | 278.00 | -4.14% | 15,795,300 |
| Apr 24, 2026 | 300.00 | 308.00 | 286.00 | 290.00 | 290.00 | -4.61% | 15,537,400 |
| Apr 23, 2026 | 312.00 | 312.00 | 298.00 | 304.00 | 304.00 | -2.56% | 15,184,700 |
| Apr 22, 2026 | 310.00 | 316.00 | 300.00 | 312.00 | 312.00 | 0.65% | 15,965,800 |
| Apr 21, 2026 | 322.00 | 322.00 | 308.00 | 310.00 | 310.00 | -1.27% | 15,193,600 |
| Apr 20, 2026 | 348.00 | 348.00 | 312.00 | 314.00 | 314.00 | -10.29% | 19,018,200 |
| Apr 17, 2026 | 346.00 | 366.00 | 340.00 | 350.00 | 350.00 | 1.74% | 15,884,700 |
| Apr 16, 2026 | 340.00 | 344.00 | 336.00 | 344.00 | 344.00 | 1.78% | 16,808,300 |
| Apr 15, 2026 | 340.00 | 346.00 | 336.00 | 338.00 | 338.00 | -0.59% | 13,828,800 |
| Apr 14, 2026 | 336.00 | 346.00 | 332.00 | 340.00 | 340.00 | 1.19% | 12,482,300 |
| Apr 13, 2026 | 326.00 | 340.00 | 324.00 | 336.00 | 336.00 | 1.82% | 29,559,600 |
| Apr 10, 2026 | 326.00 | 332.00 | 320.00 | 330.00 | 330.00 | 1.23% | 18,972,200 |
| Apr 9, 2026 | 322.00 | 326.00 | 312.00 | 326.00 | 326.00 | 1.88% | 17,121,900 |
| Apr 8, 2026 | 316.00 | 328.00 | 310.00 | 320.00 | 320.00 | 1.91% | 17,281,000 |
| Apr 7, 2026 | 310.00 | 320.00 | 308.00 | 314.00 | 314.00 | 1.95% | 14,032,500 |
| Apr 6, 2026 | 320.00 | 322.00 | 304.00 | 308.00 | 308.00 | -3.75% | 16,595,000 |
| Apr 2, 2026 | 330.00 | 330.00 | 312.00 | 320.00 | 320.00 | -2.44% | 16,982,000 |
| Apr 1, 2026 | 304.00 | 340.00 | 302.00 | 328.00 | 328.00 | 9.33% | 23,030,400 |
| Mar 31, 2026 | 320.00 | 320.00 | 292.00 | 300.00 | 300.00 | - | 7,532,100 |
| Mar 30, 2026 | 316.00 | 330.00 | 294.00 | 300.00 | 300.00 | -6.25% | 24,620,600 |
| Mar 27, 2026 | 310.00 | 320.00 | 302.00 | 320.00 | 320.00 | 5.26% | 1,760,700 |
| Mar 26, 2026 | 328.00 | 328.00 | 304.00 | 304.00 | 304.00 | -1.94% | 5,311,400 |
| Mar 25, 2026 | 332.00 | 334.00 | 308.00 | 310.00 | 310.00 | -6.63% | 4,187,300 |
| Mar 17, 2026 | 350.00 | 350.00 | 326.00 | 332.00 | 332.00 | -3.49% | 20,522,800 |
| Mar 16, 2026 | 350.00 | 350.00 | 328.00 | 344.00 | 344.00 | -0.58% | 2,548,000 |
| Mar 13, 2026 | 358.00 | 358.00 | 346.00 | 346.00 | 346.00 | -3.35% | 18,157,200 |
| Mar 12, 2026 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | -2.72% | 1,770,400 |
| Mar 11, 2026 | 380.00 | 380.00 | 362.00 | 368.00 | 368.00 | -0.54% | 17,230,300 |
| Mar 10, 2026 | 384.00 | 390.00 | 366.00 | 370.00 | 370.00 | -1.60% | 3,631,100 |
| Mar 9, 2026 | 390.00 | 390.00 | 372.00 | 376.00 | 376.00 | -4.57% | 10,177,000 |
| Mar 6, 2026 | 386.00 | 394.00 | 378.00 | 394.00 | 394.00 | 2.60% | 17,546,700 |
| Mar 5, 2026 | 380.00 | 386.00 | 380.00 | 384.00 | 384.00 | 1.05% | 3,557,000 |
| Mar 4, 2026 | 390.00 | 392.00 | 372.00 | 380.00 | 380.00 | -1.04% | 17,391,600 |
| Mar 3, 2026 | 392.00 | 392.00 | 378.00 | 384.00 | 384.00 | -1.54% | 4,298,700 |
| Mar 2, 2026 | 388.00 | 396.00 | 380.00 | 390.00 | 390.00 | -0.51% | 12,985,800 |
| Feb 27, 2026 | 388.00 | 392.00 | 382.00 | 392.00 | 392.00 | 1.03% | 4,805,300 |
| Feb 26, 2026 | 384.00 | 390.00 | 382.00 | 388.00 | 388.00 | 1.04% | 15,481,000 |
| Feb 25, 2026 | 390.00 | 400.00 | 380.00 | 384.00 | 384.00 | -1.54% | 1,579,500 |
| Feb 24, 2026 | 408.00 | 408.00 | 380.00 | 390.00 | 390.00 | -4.41% | 17,118,800 |
| Feb 23, 2026 | 398.00 | 408.00 | 396.00 | 408.00 | 408.00 | 2.51% | 6,014,100 |
| Feb 20, 2026 | 400.00 | 404.00 | 396.00 | 398.00 | 398.00 | -1.00% | 12,941,900 |
| Feb 19, 2026 | 398.00 | 404.00 | 396.00 | 402.00 | 402.00 | 0.50% | 3,804,600 |
| Feb 18, 2026 | 398.00 | 402.00 | 390.00 | 400.00 | 400.00 | 1.01% | 5,825,800 |
| Feb 13, 2026 | 420.00 | 420.00 | 388.00 | 396.00 | 396.00 | -4.35% | 7,403,800 |
| Feb 12, 2026 | 406.00 | 422.00 | 402.00 | 414.00 | 414.00 | 2.48% | 10,110,200 |
| Feb 11, 2026 | 396.00 | 412.00 | 388.00 | 404.00 | 404.00 | 2.02% | 3,092,000 |
| Feb 10, 2026 | 374.00 | 396.00 | 370.00 | 396.00 | 396.00 | 7.03% | 13,980,700 |
| Feb 9, 2026 | 370.00 | 378.00 | 364.00 | 370.00 | 370.00 | - | 5,153,200 |
| Feb 6, 2026 | 374.00 | 376.00 | 358.00 | 370.00 | 370.00 | -1.07% | 4,390,400 |
| Feb 5, 2026 | 394.00 | 394.00 | 374.00 | 374.00 | 374.00 | -3.61% | 4,651,900 |
| Feb 4, 2026 | 402.00 | 402.00 | 382.00 | 388.00 | 388.00 | -3.48% | 5,068,000 |
| Feb 3, 2026 | 380.00 | 402.00 | 380.00 | 402.00 | 402.00 | 5.79% | 13,094,800 |
| Feb 2, 2026 | 400.00 | 400.00 | 376.00 | 380.00 | 380.00 | -5.00% | 881,500 |
| Jan 30, 2026 | 408.00 | 408.00 | 372.00 | 400.00 | 400.00 | 2.56% | 4,901,400 |
| Jan 29, 2026 | 400.00 | 408.00 | 376.00 | 390.00 | 390.00 | -2.01% | 8,055,200 |
| Jan 28, 2026 | 418.00 | 418.00 | 398.00 | 398.00 | 398.00 | -4.78% | 1,272,600 |
| Jan 27, 2026 | 414.00 | 424.00 | 410.00 | 418.00 | 418.00 | 1.46% | 9,380,400 |
| Jan 26, 2026 | 410.00 | 418.00 | 400.00 | 412.00 | 412.00 | 1.48% | 5,660,300 |
| Jan 23, 2026 | 420.00 | 420.00 | 402.00 | 406.00 | 406.00 | -1.46% | 7,093,400 |
| Jan 22, 2026 | 416.00 | 416.00 | 406.00 | 412.00 | 412.00 | 0.98% | 2,441,400 |
| Jan 21, 2026 | 418.00 | 418.00 | 406.00 | 408.00 | 408.00 | -1.92% | 5,775,500 |
| Jan 20, 2026 | 406.00 | 422.00 | 402.00 | 416.00 | 416.00 | 2.46% | 6,275,700 |
| Jan 19, 2026 | 410.00 | 412.00 | 398.00 | 406.00 | 406.00 | -0.98% | 5,491,700 |
| Jan 15, 2026 | 410.00 | 416.00 | 406.00 | 410.00 | 410.00 | - | 7,264,900 |
| Jan 14, 2026 | 404.00 | 412.00 | 396.00 | 410.00 | 410.00 | 0.49% | 6,044,100 |
| Jan 13, 2026 | 414.00 | 414.00 | 390.00 | 408.00 | 408.00 | -0.49% | 6,743,900 |
| Jan 12, 2026 | 400.00 | 410.00 | 388.00 | 410.00 | 410.00 | 4.06% | 9,352,700 |
| Jan 9, 2026 | 398.00 | 402.00 | 392.00 | 394.00 | 394.00 | -1.01% | 454,800 |
| Jan 8, 2026 | 398.00 | 404.00 | 396.00 | 398.00 | 398.00 | 1.02% | 3,410,100 |
| Jan 7, 2026 | 408.00 | 408.00 | 390.00 | 394.00 | 394.00 | -0.51% | 10,599,600 |
| Jan 6, 2026 | 412.00 | 412.00 | 394.00 | 396.00 | 396.00 | -1.98% | 6,782,600 |
| Jan 5, 2026 | 418.00 | 418.00 | 400.00 | 404.00 | 404.00 | -1.46% | 5,866,800 |
| Jan 2, 2026 | 416.00 | 420.00 | 404.00 | 410.00 | 410.00 | - | 9,334,400 |
| Dec 30, 2025 | 410.00 | 412.00 | 404.00 | 410.00 | 410.00 | - | 8,656,900 |
| Dec 29, 2025 | 414.00 | 414.00 | 400.00 | 410.00 | 410.00 | -0.49% | 2,638,200 |
| Dec 24, 2025 | 416.00 | 418.00 | 404.00 | 412.00 | 412.00 | 0.98% | 12,166,900 |
| Dec 23, 2025 | 438.00 | 438.00 | 408.00 | 408.00 | 408.00 | -6.42% | 15,346,700 |
| Dec 22, 2025 | 442.00 | 460.00 | 420.00 | 436.00 | 436.00 | -0.91% | 23,501,200 |
| Dec 19, 2025 | 458.00 | 464.00 | 436.00 | 440.00 | 440.00 | -3.51% | 15,270,000 |
| Dec 18, 2025 | 470.00 | 478.00 | 452.00 | 456.00 | 456.00 | -2.98% | 10,920,100 |
| Dec 17, 2025 | 492.00 | 500.00 | 470.00 | 470.00 | 470.00 | -4.08% | 12,338,800 |
| Dec 16, 2025 | 464.00 | 498.00 | 460.00 | 490.00 | 490.00 | 5.60% | 12,654,300 |
| Dec 15, 2025 | 474.00 | 488.00 | 452.00 | 464.00 | 464.00 | -2.11% | 9,433,500 |
| Dec 12, 2025 | 444.00 | 484.00 | 434.00 | 474.00 | 474.00 | 7.73% | 5,796,500 |
| Dec 11, 2025 | 424.00 | 440.00 | 418.00 | 440.00 | 440.00 | 4.27% | 7,177,400 |
| Dec 10, 2025 | 422.00 | 432.00 | 418.00 | 422.00 | 422.00 | 0.48% | 7,504,300 |
| Dec 9, 2025 | 396.00 | 424.00 | 394.00 | 420.00 | 420.00 | 6.06% | 8,332,500 |
| Dec 8, 2025 | 392.00 | 404.00 | 392.00 | 396.00 | 396.00 | 1.02% | 6,428,000 |
| 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 |