Stock listing
IDX:RSCH PT Charlie Hospital Semarang Tbk Saham
Follow PT Charlie Hospital Semarang Tbk into a list and get an email when it puts out news.
Share price · IDX:RSCH
436.00 IDR -32.00 (-6.8%)
Close on Oct 30, 2026
- Day range
- 436.00 – 468.00 IDROct 30, 2026
- Volume
- 1.57M sharesOct 30, 2026
- Market cap
- 1.16T IDRAt the close on Oct 30, 2026 · price × 2.65B shares outstanding
- 52-week range
- 248.00 – 635.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 9.81B IDRMedian day 23.60M 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:RSCH · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 436.00 | -32.00 | -6.8% | 468.00 | 468.00 | 436.00 | 1,574,100 | |
| 468.00 | -26.00 | -5.3% | 494.00 | 498.00 | 460.00 | 15,972,300 | |
| 494.00 | -36.00 | -6.8% | 525.00 | 525.00 | 494.00 | 4,928,500 | |
| 530.00 | -35.00 | -6.2% | 565.00 | 565.00 | 530.00 | 4,444,800 | |
| 565.00 | -40.00 | -6.6% | 605.00 | 610.00 | 565.00 | 19,677,200 | |
| 605.00 | -5.00 | -0.8% | 610.00 | 625.00 | 595.00 | 20,700,600 | |
| 610.00 | +30.00 | +5.2% | 575.00 | 615.00 | 565.00 | 20,369,000 | |
| 580.00 | +20.00 | +3.6% | 565.00 | 580.00 | 545.00 | 19,708,700 | |
| 560.00 | +66.00 | +13.4% | 460.00 | 565.00 | 460.00 | 24,345,000 | |
| 494.00 | -36.00 | -6.8% | 494.00 | 494.00 | 494.00 | 471,500 | |
| 530.00 | -90.00 | -14.5% | 530.00 | 540.00 | 530.00 | 6,161,600 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 625.00 | 610.00 | 17,737,100 | |
| 620.00 | +5.00 | +0.8% | 615.00 | 635.00 | 610.00 | 20,035,100 | |
| 615.00 | -5.00 | -0.8% | 620.00 | 625.00 | 605.00 | 17,733,000 | |
| 620.00 | +10.00 | +1.6% | 615.00 | 630.00 | 605.00 | 23,239,100 | |
| 610.00 | +15.00 | +2.5% | 595.00 | 615.00 | 585.00 | 21,553,400 | |
| 595.00 | +5.00 | +0.8% | 590.00 | 605.00 | 580.00 | 21,837,500 | |
| 590.00 | +15.00 | +2.6% | 575.00 | 600.00 | 565.00 | 29,882,900 | |
| 575.00 | +15.00 | +2.7% | 560.00 | 575.00 | 550.00 | 24,586,300 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 565.00 | 540.00 | 25,217,800 | |
| 560.00 | +20.00 | +3.7% | 540.00 | 580.00 | 525.00 | 40,221,300 | |
| 540.00 | +15.00 | +2.9% | 525.00 | 555.00 | 498.00 | 33,136,200 | |
| 525.00 | +10.00 | +1.9% | 515.00 | 530.00 | 505.00 | 27,476,800 | |
| 515.00 | +21.00 | +4.3% | 500.00 | 525.00 | 478.00 | 28,438,700 | |
| 494.00 | +46.00 | +10.3% | 448.00 | 505.00 | 434.00 | 40,745,800 | |
| 448.00 | 0.00 | 0.0% | 448.00 | 456.00 | 440.00 | 24,094,900 | |
| 448.00 | -10.00 | -2.2% | 458.00 | 458.00 | 442.00 | 25,326,500 | |
| 458.00 | +8.00 | +1.8% | 450.00 | 458.00 | 438.00 | 25,670,200 | |
| 450.00 | +12.00 | +2.7% | 438.00 | 450.00 | 426.00 | 22,649,400 | |
| 438.00 | -2.00 | -0.5% | 442.00 | 444.00 | 434.00 | 18,202,800 | |
| 440.00 | -2.00 | -0.5% | 442.00 | 442.00 | 432.00 | 22,996,500 | |
| 442.00 | +12.00 | +2.8% | 430.00 | 446.00 | 428.00 | 26,401,000 | |
| 430.00 | -4.00 | -0.9% | 434.00 | 440.00 | 426.00 | 30,753,100 | |
| 434.00 | 0.00 | 0.0% | 434.00 | 434.00 | 424.00 | 39,404,500 | |
| 434.00 | +4.00 | +0.9% | 430.00 | 436.00 | 416.00 | 27,167,800 | |
| 430.00 | +10.00 | +2.4% | 422.00 | 430.00 | 414.00 | 25,606,500 | |
| 420.00 | 0.00 | 0.0% | 422.00 | 424.00 | 412.00 | 21,963,200 | |
| 420.00 | +6.00 | +1.4% | 412.00 | 420.00 | 400.00 | 33,734,600 | |
| 414.00 | -12.00 | -2.8% | 428.00 | 428.00 | 398.00 | 25,535,100 | |
| 426.00 | +26.00 | +6.5% | 400.00 | 430.00 | 400.00 | 36,724,000 | |
| 400.00 | +22.00 | +5.8% | 400.00 | 400.00 | 372.00 | 23,597,800 | |
| 378.00 | +34.00 | +9.9% | 342.00 | 378.00 | 340.00 | 28,913,300 | |
| 344.00 | +4.00 | +1.2% | 338.00 | 348.00 | 338.00 | 20,382,100 | |
| 340.00 | -8.00 | -2.3% | 348.00 | 348.00 | 340.00 | 17,820,400 | |
| 348.00 | +8.00 | +2.4% | 340.00 | 350.00 | 338.00 | 19,481,600 | |
| 340.00 | 0.00 | 0.0% | 342.00 | 350.00 | 336.00 | 25,269,200 | |
| 340.00 | 0.00 | 0.0% | 342.00 | 348.00 | 338.00 | 20,599,500 | |
| 340.00 | -2.00 | -0.6% | 342.00 | 360.00 | 334.00 | 24,670,400 | |
| 342.00 | 0.00 | 0.0% | 342.00 | 342.00 | 342.00 | 0 | |
| 342.00 | +12.00 | +3.6% | 330.00 | 352.00 | 330.00 | 24,254,000 | |
| 330.00 | +2.00 | +0.6% | 330.00 | 330.00 | 318.00 | 24,997,100 | |
| 328.00 | +16.00 | +5.1% | 314.00 | 340.00 | 310.00 | 23,737,400 | |
| 312.00 | 0.00 | 0.0% | 312.00 | 318.00 | 304.00 | 20,690,500 | |
| 312.00 | 0.00 | 0.0% | 312.00 | 314.00 | 308.00 | 20,384,600 | |
| 312.00 | 0.00 | 0.0% | 312.00 | 312.00 | 312.00 | 0 | |
| 312.00 | +2.00 | +0.6% | 312.00 | 316.00 | 306.00 | 25,594,700 | |
| 310.00 | +2.00 | +0.6% | 312.00 | 312.00 | 302.00 | 25,436,400 | |
| 308.00 | -4.00 | -1.3% | 310.00 | 316.00 | 304.00 | 22,197,000 | |
| 312.00 | -6.00 | -1.9% | 318.00 | 318.00 | 304.00 | 21,461,200 | |
| 318.00 | +8.00 | +2.6% | 308.00 | 320.00 | 308.00 | 25,129,600 | |
| 310.00 | -12.00 | -3.7% | 322.00 | 324.00 | 310.00 | 21,594,300 | |
| 322.00 | +4.00 | +1.3% | 318.00 | 322.00 | 310.00 | 23,694,700 | |
| 318.00 | -6.00 | -1.9% | 326.00 | 332.00 | 314.00 | 21,742,700 | |
| 324.00 | -10.00 | -3.0% | 334.00 | 336.00 | 312.00 | 26,296,000 | |
| 334.00 | +12.00 | +3.7% | 322.00 | 342.00 | 316.00 | 27,545,000 | |
| 322.00 | +12.00 | +3.9% | 314.00 | 328.00 | 310.00 | 22,938,700 | |
| 310.00 | +8.00 | +2.6% | 304.00 | 320.00 | 302.00 | 23,708,200 |
- Ticker
- IDX:RSCH
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 21, 2026
Closed 610.00 (+5.2%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 590.00 (+2.6%) on Oct 7, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 28, 2026
Closed 494.00 (+10.3%) on Sep 28, 2026
Public Expose Report Disclosure - Annual
Jun 18, 2026
Closed 328.00 (+3.1%) on Jun 19, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 17, 2026
Closed 318.00 (0.0%) on Jun 18, 2026
Public Expose Material Submission - Annual
Jun 10, 2026
Closed 310.00 (+3.3%) on Jun 10, 2026
General Announcement Public Expose - Annual
May 29, 2026
Closed 266.00 (-1.5%) on May 29, 2026
Advertisement Submission
May 22, 2026
Closed 260.00 (+1.6%) on May 22, 2026
Invitation of Annual General Meeting of Shareholders
May 21, 2026
Closed 260.00 (+1.6%) on May 22, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 6, 2026
Closed 284.00 (0.0%) on May 7, 2026
PT Charlie Hospital Semarang Tbk on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Charlie Hospital Semarang Tbk.