Stock listing
IDX:DKHH PT Cipta Sarana Medika Tbk. Saham
Follow PT Cipta Sarana Medika Tbk. into a list and get an email when it puts out news.
Share price · IDX:DKHH
117.00 IDR -8.00 (-6.4%)
Close on Oct 30, 2026
- Day range
- 117.00 – 118.00 IDROct 30, 2026
- Volume
- 10.30M sharesOct 30, 2026
- Market cap
- 298.4B IDRAt the close on Oct 30, 2026 · price × 2.55B shares outstanding
- 52-week range
- 50.00 – 155.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 5.07B IDRMedian day 14.05M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:DKHH · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 117.00 | -8.00 | -6.4% | 117.00 | 118.00 | 117.00 | 10,297,800 | |
| 125.00 | -9.00 | -6.7% | 136.00 | 139.00 | 125.00 | 28,513,300 | |
| 134.00 | -4.00 | -2.9% | 138.00 | 138.00 | 129.00 | 65,571,800 | |
| 138.00 | -9.00 | -6.1% | 147.00 | 155.00 | 137.00 | 114,380,000 | |
| 147.00 | +12.00 | +8.9% | 139.00 | 151.00 | 136.00 | 121,447,100 | |
| 135.00 | +1.00 | +0.7% | 135.00 | 146.00 | 129.00 | 131,163,600 | |
| 134.00 | +16.00 | +13.6% | 113.00 | 140.00 | 110.00 | 324,793,400 | |
| 118.00 | +19.00 | +19.2% | 100.00 | 118.00 | 93.00 | 146,637,700 | |
| 99.00 | +6.00 | +6.5% | 87.00 | 107.00 | 87.00 | 151,789,700 | |
| 93.00 | -6.00 | -6.1% | 93.00 | 93.00 | 93.00 | 473,500 | |
| 99.00 | -17.00 | -14.7% | 99.00 | 99.00 | 99.00 | 13,891,900 | |
| 116.00 | +14.00 | +13.7% | 102.00 | 127.00 | 97.00 | 383,698,100 | |
| 102.00 | +5.00 | +5.2% | 97.00 | 102.00 | 94.00 | 115,483,800 | |
| 97.00 | +8.00 | +9.0% | 89.00 | 102.00 | 82.00 | 204,125,200 | |
| 89.00 | +8.00 | +9.9% | 84.00 | 92.00 | 83.00 | 139,661,400 | |
| 81.00 | +6.00 | +8.0% | 77.00 | 90.00 | 75.00 | 124,313,100 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 78.00 | 74.00 | 37,854,100 | |
| 75.00 | +1.00 | +1.4% | 74.00 | 75.00 | 73.00 | 10,021,200 | |
| 74.00 | +2.00 | +2.8% | 73.00 | 76.00 | 72.00 | 19,120,600 | |
| 72.00 | +3.00 | +4.3% | 69.00 | 73.00 | 69.00 | 17,181,900 | |
| 69.00 | -1.00 | -1.4% | 71.00 | 72.00 | 69.00 | 9,359,900 | |
| 70.00 | -1.00 | -1.4% | 74.00 | 74.00 | 70.00 | 13,690,800 | |
| 71.00 | -1.00 | -1.4% | 72.00 | 73.00 | 70.00 | 9,875,900 | |
| 72.00 | -1.00 | -1.4% | 73.00 | 74.00 | 68.00 | 22,988,800 | |
| 73.00 | +2.00 | +2.8% | 73.00 | 74.00 | 71.00 | 17,265,200 | |
| 71.00 | +2.00 | +2.9% | 69.00 | 76.00 | 69.00 | 83,463,900 | |
| 69.00 | 0.00 | 0.0% | 69.00 | 70.00 | 68.00 | 3,358,300 | |
| 69.00 | +1.00 | +1.5% | 67.00 | 71.00 | 66.00 | 9,337,300 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 69.00 | 66.00 | 7,082,600 | |
| 68.00 | 0.00 | 0.0% | 67.00 | 68.00 | 66.00 | 8,845,100 | |
| 68.00 | -2.00 | -2.9% | 70.00 | 70.00 | 67.00 | 10,024,000 | |
| 70.00 | +1.00 | +1.4% | 69.00 | 74.00 | 69.00 | 32,424,400 | |
| 69.00 | -1.00 | -1.4% | 71.00 | 72.00 | 69.00 | 8,198,400 | |
| 70.00 | -1.00 | -1.4% | 71.00 | 73.00 | 70.00 | 10,516,300 | |
| 71.00 | +1.00 | +1.4% | 70.00 | 72.00 | 68.00 | 17,095,400 | |
| 70.00 | -1.00 | -1.4% | 71.00 | 71.00 | 68.00 | 11,881,400 | |
| 71.00 | -2.00 | -2.7% | 73.00 | 75.00 | 70.00 | 21,142,400 | |
| 73.00 | 0.00 | 0.0% | 74.00 | 76.00 | 71.00 | 27,411,800 | |
| 73.00 | -5.00 | -6.4% | 78.00 | 80.00 | 73.00 | 65,195,300 | |
| 78.00 | +10.00 | +14.7% | 74.00 | 84.00 | 72.00 | 485,165,600 | |
| 68.00 | 0.00 | 0.0% | 71.00 | 71.00 | 67.00 | 23,982,400 | |
| 68.00 | +1.00 | +1.5% | 67.00 | 75.00 | 66.00 | 74,632,900 | |
| 67.00 | -1.00 | -1.5% | 68.00 | 70.00 | 66.00 | 11,284,600 | |
| 68.00 | +3.00 | +4.6% | 66.00 | 70.00 | 65.00 | 34,195,800 | |
| 65.00 | +1.00 | +1.6% | 64.00 | 69.00 | 63.00 | 22,732,200 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 64.00 | 63.00 | 7,780,700 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 65.00 | 62.00 | 18,083,300 | |
| 64.00 | -2.00 | -3.0% | 67.00 | 67.00 | 64.00 | 13,491,900 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 66.00 | 66.00 | 0 | |
| 66.00 | +2.00 | +3.1% | 64.00 | 70.00 | 64.00 | 56,039,000 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 65.00 | 63.00 | 4,423,000 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 64.00 | 63.00 | 2,869,000 | |
| 64.00 | 0.00 | 0.0% | 65.00 | 65.00 | 62.00 | 4,036,300 | |
| 64.00 | 0.00 | 0.0% | 65.00 | 65.00 | 63.00 | 5,461,800 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 64.00 | 64.00 | 0 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 65.00 | 63.00 | 3,916,100 | |
| 64.00 | +1.00 | +1.6% | 63.00 | 66.00 | 63.00 | 14,048,800 | |
| 63.00 | 0.00 | 0.0% | 64.00 | 64.00 | 60.00 | 10,673,600 | |
| 63.00 | -1.00 | -1.6% | 63.00 | 64.00 | 62.00 | 8,298,600 | |
| 64.00 | -1.00 | -1.5% | 66.00 | 66.00 | 64.00 | 8,481,700 | |
| 65.00 | 0.00 | 0.0% | 66.00 | 67.00 | 65.00 | 6,708,900 | |
| 65.00 | 0.00 | 0.0% | 66.00 | 66.00 | 64.00 | 10,677,300 | |
| 65.00 | +2.00 | +3.2% | 64.00 | 66.00 | 63.00 | 14,372,500 | |
| 63.00 | +1.00 | +1.6% | 63.00 | 69.00 | 63.00 | 42,460,900 | |
| 62.00 | 0.00 | 0.0% | 63.00 | 64.00 | 62.00 | 9,385,700 | |
| 62.00 | 0.00 | 0.0% | 62.00 | 64.00 | 62.00 | 4,737,800 | |
| 62.00 | -1.00 | -1.6% | 63.00 | 63.00 | 61.00 | 6,023,800 |
- Ticker
- IDX:DKHH
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 11, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 11, 2026
Closed 89.00 (+9.9%) on Oct 12, 2026
Penandatanganan Perjanjian Kredit antara Perseroan dengan PT Bank Mandiri (Persero) Tbk
Aug 3, 2026
Closed 63.00 (+1.6%) on Aug 4, 2026
Pelunasan Fasilitas Pembiayaan
Aug 3, 2026
Closed 63.00 (+1.6%) on Aug 4, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 22, 2026
Closed 64.00 (0.0%) on Jul 22, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 63.00 (+1.6%) on Jul 15, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 57.00 (-5.0%) on Jun 30, 2026
Invitation of Annual General Meeting of Shareholders (CORRECTION)
Jun 18, 2026
Closed 59.00 (+1.7%) on Jun 18, 2026
Explanation on Request for Explanation of the Exchange
Jun 8, 2026
Closed 54.00 (+5.9%) on Jun 9, 2026
Invitation of Annual General Meeting of Shareholders
Jun 4, 2026
Closed 54.00 (-5.3%) on Jun 4, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 20, 2026
Closed 70.00 (-4.1%) on May 20, 2026
PT Cipta Sarana Medika Tbk. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 11, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Cipta Sarana Medika Tbk.