Efek Terdaftar

CHARLIE HOSPITAL SEMARANG Tbk, PT

Security name
CHARLIE HOSPITAL SEMARANG Tbk
Issuer
CHARLIE HOSPITAL SEMARANG Tbk, PT
ISIN Code
ID1000197304
Short Code
RSCH
Type
Saham Biasa
Listing Date
August 28, 2023
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
530,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
HEALTH CARE
Number of Securities
2,650,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 236 224 230 78,336 1,817,725,400 665
06 May 2024 0 238 226 236 98,117 2,286,175,800 1,627
07 May 2024 0 236 224 226 105,095 2,421,417,600 1,467
08 May 2024 0 234 222 228 160,259 3,648,601,600 2,659
13 May 2024 0 240 224 236 201,555 4,659,643,600 5,377
14 May 2024 0 240 228 232 148,686 3,466,332,200 2,874
15 May 2024 0 232 228 230 13,564 312,295,200 204
16 May 2024 0 234 208 208 105,584 2,356,678,400 1,088
20 May 2024 0 236 222 222 133,471 3,073,257,200 2,610
21 May 2024 0 232 220 226 98,254 2,240,555,000 1,513
22 May 2024 0 228 222 222 3,920 87,920,600 110
27 May 2024 0 230 216 226 52,375 1,165,204,800 377
28 May 2024 0 240 224 236 109,699 2,559,965,000 775
29 May 2024 0 250 234 238 78,025 1,884,130,800 743
30 May 2024 0 238 230 236 14,859 346,988,200 274
31 May 2024 0 236 232 234 10,358 242,216,400 147
03 Jun 2024 0 234 224 226 18,108 414,672,000 210
04 Jun 2024 0 228 212 214 38,498 843,919,800 593
05 Jun 2024 0 216 204 208 31,456 655,516,800 566
06 Jun 2024 0 222 206 212 109,413 2,316,486,000 1,001
07 Jun 2024 0 214 210 210 6,583 138,978,000 116
10 Jun 2024 0 212 206 206 109,143 2,298,260,400 293
11 Jun 2024 0 220 204 216 37,473 799,255,600 474
12 Jun 2024 0 220 212 212 95,996 2,066,910,800 226
13 Jun 2024 0 212 202 208 23,366 483,522,000 325
14 Jun 2024 0 210 170 190 140,119 2,837,424,600 977
19 Jun 2024 0 196 190 192 18,156 349,941,900 411
20 Jun 2024 0 193 187 192 118,520 2,265,256,600 329
21 Jun 2024 0 204 187 198 59,333 1,156,393,600 622
24 Jun 2024 0 200 193 196 145,943 2,885,396,900 249
25 Jun 2024 0 200 196 200 7,114 141,207,000 136
26 Jun 2024 0 204 199 200 113,649 2,278,014,900 199
27 Jun 2024 0 204 199 200 23,380 471,365,300 127
28 Jun 2024 0 220 200 212 142,847 2,923,924,800 614
01 Jul 2024 0 216 210 212 9,372 199,930,600 185
02 Jul 2024 0 216 210 216 103,037 2,205,161,200 169
03 Jul 2024 0 216 212 212 5,646 121,016,800 136
04 Jul 2024 0 214 208 214 129,430 2,748,259,000 249
05 Jul 2024 0 214 210 214 4,773 101,491,800 89
08 Jul 2024 0 226 212 220 114,455 2,484,564,800 478
09 Jul 2024 0 228 216 224 24,094 538,281,600 422
10 Jul 2024 0 226 220 222 97,105 2,174,200,600 232
11 Jul 2024 0 234 220 232 32,552 745,054,000 776
12 Jul 2024 0 232 222 226 90,123 2,036,922,200 225
15 Jul 2024 0 226 220 224 5,281 117,241,200 89
16 Jul 2024 0 224 216 218 92,040 2,025,659,200 215
17 Jul 2024 0 224 214 216 13,198 287,887,400 175
18 Jul 2024 0 220 214 216 92,566 2,016,947,800 136
19 Jul 2024 0 216 212 212 2,797 59,770,400 89
22 Jul 2024 0 218 208 216 100,419 2,143,266,400 202
23 Jul 2024 0 218 212 216 4,804 103,523,000 92
24 Jul 2024 0 226 214 226 107,601 2,353,292,200 444
25 Jul 2024 0 228 220 222 10,661 238,296,400 132
26 Jul 2024 0 230 214 216 115,240 2,577,169,200 449
29 Jul 2024 0 220 216 216 6,937 151,005,000 127
30 Jul 2024 0 224 214 216 111,629 2,436,537,800 385
31 Jul 2024 0 216 214 216 3,468 74,527,000 89
01 Aug 2024 0 228 214 216 203,810 4,486,509,600 2,602
02 Aug 2024 0 226 216 224 115,079 2,552,464,600 1,425
05 Aug 2024 0 230 210 216 111,764 2,524,428,800 359
06 Aug 2024 0 224 214 214 70,085 1,531,559,200 1,417
07 Aug 2024 0 236 212 230 196,689 4,344,099,200 1,759
08 Aug 2024 0 244 224 238 72,145 1,705,005,200 604
09 Aug 2024 0 250 238 244 146,831 3,560,662,000 569
12 Aug 2024 244 254 244 252 30,919 772,864,600 321
13 Aug 2024 250 254 240 244 98,853 2,455,944,000 343
14 Aug 2024 244 252 234 238 100,376 2,454,159,600 1,634
15 Aug 2024 238 250 236 248 175,800 4,288,178,400 1,736
16 Aug 2024 248 266 240 258 118,182 3,003,857,400 1,226
19 Aug 2024 260 264 248 254 114,978 2,973,737,200 572
20 Aug 2024 254 300 252 294 381,598 10,484,946,400 5,868
21 Aug 2024 294 296 274 282 132,104 3,756,212,600 1,105
22 Aug 2024 282 300 280 298 173,481 5,044,820,800 3,274
26 Aug 2024 302 314 300 306 144,168 4,414,904,600 1,603
27 Aug 2024 306 324 304 320 151,003 4,768,474,000 2,688
28 Aug 2024 320 320 310 310 94,931 2,979,202,000 539
29 Aug 2024 312 320 300 308 145,364 4,562,740,600 1,808
26 Sep 2024 368 380 366 378 166,658 6,220,492,200 3,259
27 Sep 2024 384 406 376 388 239,389 9,428,519,400 2,765
30 Sep 2024 388 388 370 372 30,666 1,153,420,000 595
01 Oct 2024 370 372 360 366 21,073 772,154,600 409
02 Oct 2024 366 380 366 380 56,051 2,106,632,800 1,461
03 Oct 2024 382 382 372 374 10,669 402,677,800 203
04 Oct 2024 374 380 364 374 56,393 2,111,701,200 981
07 Oct 2024 374 376 366 370 11,817 438,335,600 124
08 Oct 2024 372 372 364 366 19,558 718,470,200 120
09 Oct 2024 366 372 342 346 82,925 3,011,832,800 1,272
10 Oct 2024 346 362 346 358 39,281 1,400,690,800 338
11 Oct 2024 358 378 356 376 72,218 2,675,976,800 1,285
14 Oct 2024 378 410 376 402 141,842 5,622,666,600 2,207
15 Oct 2024 402 402 380 384 37,998 1,474,855,200 407
16 Oct 2024 384 392 382 388 45,063 1,742,737,600 652
17 Oct 2024 388 402 388 398 61,046 2,420,215,200 699
18 Oct 2024 398 400 388 396 30,013 1,185,145,400 952
21 Oct 2024 396 400 388 390 37,120 1,462,116,600 639
22 Oct 2024 390 392 378 384 22,953 883,507,600 222
23 Oct 2024 386 400 376 386 57,628 2,244,103,200 686
24 Oct 2024 388 390 368 372 20,341 767,795,000 224
25 Oct 2024 370 374 362 370 13,076 480,724,400 144
28 Oct 2024 370 380 368 380 37,082 1,386,398,400 241
29 Oct 2024 382 398 382 394 73,613 2,884,620,200 1,010
30 Oct 2024 394 394 376 382 25,490 975,543,600 250
31 Oct 2024 382 384 376 376 11,983 455,088,000 174
01 Nov 2024 376 376 368 370 5,130 190,629,600 103
04 Nov 2024 368 380 362 374 88,186 3,287,718,600 809
05 Nov 2024 374 382 374 382 45,460 1,709,343,000 160
06 Nov 2024 382 390 380 386 14,008 540,401,200 144
07 Nov 2024 386 388 374 374 11,371 431,204,200 89
08 Nov 2024 374 376 364 364 9,583 354,020,400 121
11 Nov 2024 366 366 352 356 47,563 1,704,614,800 120
12 Nov 2024 356 358 354 356 4,457 158,109,600 54
13 Nov 2024 356 386 356 364 64,140 2,393,515,200 976
14 Nov 2024 364 366 356 358 34,863 1,273,043,400 115
15 Nov 2024 358 358 346 346 36,710 1,286,313,600 116
18 Nov 2024 346 346 336 338 9,332 317,782,800 153
19 Nov 2024 338 338 332 332 7,850 262,463,600 97
20 Nov 2024 332 358 330 354 37,113 1,286,637,400 168
21 Nov 2024 354 354 336 336 18,448 630,918,600 190
22 Nov 2024 336 336 330 332 33,488 1,118,236,200 91
25 Nov 2024 334 338 328 332 37,440 1,249,313,200 97
26 Nov 2024 332 344 332 334 38,527 1,308,447,600 785
28 Nov 2024 334 340 330 330 36,928 1,241,702,200 735
29 Nov 2024 330 334 330 330 3,043 101,178,600 81
02 Dec 2024 330 334 328 330 4,243 140,647,000 62
03 Dec 2024 330 336 328 330 56,515 1,880,016,400 1,733
04 Dec 2024 332 332 324 328 47,154 1,541,479,600 608
05 Dec 2024 328 330 324 326 6,405 208,804,400 76
06 Dec 2024 328 328 324 324 2,228 72,472,000 31
09 Dec 2024 324 326 318 318 13,086 418,991,600 140
10 Dec 2024 318 318 312 314 8,762 274,978,600 69
11 Dec 2024 314 324 314 320 1,354 43,384,800 61
12 Dec 2024 320 322 314 314 449 14,207,800 39
13 Dec 2024 314 352 314 316 7,848 256,196,800 258
16 Dec 2024 326 330 310 312 132,919 4,171,063,600 136
17 Dec 2024 328 328 308 308 132,922 4,153,403,400 142
18 Dec 2024 310 314 304 306 131,685 4,077,751,600 68
19 Dec 2024 304 310 300 302 67,661 2,056,316,000 82
20 Dec 2024 302 312 298 298 101,521 3,077,669,000 63
23 Dec 2024 306 306 296 298 154,615 4,616,648,200 77
24 Dec 2024 300 300 296 298 64,987 1,942,564,000 52
27 Dec 2024 298 306 298 300 172 5,192,400 20
30 Dec 2024 300 306 298 298 885 26,552,400 41
02 Jan 2025 298 298 288 288 3,725 108,874,600 104
03 Jan 2025 294 294 280 284 3,488 99,258,800 101
06 Jan 2025 284 288 276 280 2,761 77,520,800 133
07 Jan 2025 280 284 274 276 1,907 52,814,600 102
08 Jan 2025 276 276 262 262 3,919 105,007,200 92
09 Jan 2025 262 264 242 246 10,317 257,824,600 155
10 Jan 2025 248 248 234 238 5,721 136,642,400 90
13 Jan 2025 238 244 236 240 2,809 66,960,000 88
14 Jan 2025 240 240 236 238 2,352 55,988,800 59
15 Jan 2025 240 240 238 238 1,282 30,561,200 43
16 Jan 2025 238 286 238 240 2,481 61,540,200 168
17 Jan 2025 240 260 238 240 1,445 34,839,600 78
20 Jan 2025 242 250 240 240 866 21,136,200 71
21 Jan 2025 240 250 240 242 974 23,569,000 55
22 Jan 2025 242 250 240 242 737 17,792,200 60
23 Jan 2025 242 248 240 246 1,946 46,928,800 83
24 Jan 2025 248 248 236 240 6,906 165,415,600 81
30 Jan 2025 238 242 238 240 910 21,741,400 86
31 Jan 2025 240 244 238 242 650 15,492,400 56
03 Feb 2025 242 244 238 242 1,606 38,468,200 89
04 Feb 2025 242 244 238 242 1,570 37,625,200 62
05 Feb 2025 240 246 238 244 1,031 24,829,600 75
06 Feb 2025 238 244 238 242 1,580 37,864,400 70
07 Feb 2025 242 244 240 242 746 17,924,200 52
10 Feb 2025 242 244 240 242 726 17,532,200 60
11 Feb 2025 246 246 238 240 1,313 31,438,000 63
12 Feb 2025 246 250 238 242 630 15,137,000 45
13 Feb 2025 248 248 240 242 415 9,991,000 61
14 Feb 2025 242 248 240 242 292 7,016,000 30
17 Feb 2025 242 246 238 240 1,582 37,812,800 95
18 Feb 2025 238 246 236 240 2,416 57,577,200 73
19 Feb 2025 240 244 238 242 517 12,368,400 43
20 Feb 2025 242 302 240 302 14,429 412,973,800 579
21 Feb 2025 362 374 262 286 53,308 1,682,268,800 2,071
24 Feb 2025 286 306 264 280 14,014 390,554,600 683
25 Feb 2025 272 290 268 274 6,202 171,166,000 323
26 Feb 2025 270 292 250 276 34,124 953,906,200 762
27 Feb 2025 278 278 262 266 4,960 132,077,400 298
28 Feb 2025 262 274 252 256 34,956 933,034,200 658
03 Mar 2025 256 266 250 252 4,013 101,658,400 137
04 Mar 2025 260 260 240 240 30,035 756,722,600 513
05 Mar 2025 240 276 240 266 65,259 1,708,335,000 1,165
06 Mar 2025 268 268 250 256 17,339 446,727,000 424
07 Mar 2025 256 256 252 252 7,156 181,719,200 175
10 Mar 2025 252 260 252 258 8,192 210,026,200 297
11 Mar 2025 256 270 252 258 52,335 1,370,577,200 1,483
12 Mar 2025 262 264 252 258 11,502 295,724,200 351
13 Mar 2025 258 272 258 270 32,509 872,710,200 457
14 Mar 2025 272 288 264 280 51,177 1,430,476,000 1,094
17 Mar 2025 280 282 274 280 13,232 367,888,000 425
18 Mar 2025 280 312 252 306 93,650 2,718,209,600 2,094
19 Mar 2025 308 312 292 306 41,672 1,254,770,800 696
20 Mar 2025 306 320 296 310 49,094 1,531,445,600 1,824
21 Mar 2025 312 320 306 314 37,452 1,171,596,800 957
24 Mar 2025 314 320 302 306 41,482 1,280,115,400 642
25 Mar 2025 308 320 306 310 40,711 1,275,928,600 1,010
26 Mar 2025 310 318 308 318 32,094 1,008,450,000 450
27 Mar 2025 318 336 314 332 92,214 3,020,768,200 3,880
08 Apr 2025 300 340 300 334 5,864 190,491,200 215
09 Apr 2025 334 366 332 366 59,413 2,094,407,200 896
10 Apr 2025 366 382 358 382 19,794 736,072,000 573
11 Apr 2025 380 388 372 384 10,570 401,339,200 260
14 Apr 2025 384 478 384 442 63,247 2,629,369,400 897
15 Apr 2025 442 466 428 438 27,843 1,235,944,000 435
16 Apr 2025 438 440 420 420 8,414 359,329,000 241
17 Apr 2025 416 416 410 410 3,311 136,619,600 190
21 Apr 2025 412 448 410 432 24,108 1,054,275,800 404
22 Apr 2025 426 464 426 460 57,640 2,614,896,800 479
23 Apr 2025 460 484 460 482 70,091 3,343,434,000 756
24 Apr 2025 484 484 474 474 6,663 318,349,800 248
25 Apr 2025 474 484 470 474 7,444 354,370,200 163
28 Apr 2025 472 482 462 482 7,219 339,696,400 196

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 May 2024 31 May 2024 Active