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
560.00 IDR +66.00 (+13.4%)
Close on Oct 20, 2026
- Day range
- 460.00 – 565.00 IDROct 20, 2026
- Volume
- 24.34M sharesOct 20, 2026
- Market cap
- 1.48T IDRAt the close on Oct 20, 2026 · price × 2.65B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:RSCH · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5,102,900 | |
| 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 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 610.00 | 610.00 | 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 | |
| 302.00 | +8.00 | +2.7% | 294.00 | 304.00 | 288.00 | 30,075,900 | |
| 294.00 | +10.00 | +3.5% | 288.00 | 296.00 | 276.00 | 21,728,500 | |
| 284.00 | +12.00 | +4.4% | 270.00 | 284.00 | 266.00 | 27,491,400 | |
| 272.00 | -8.00 | -2.9% | 280.00 | 280.00 | 266.00 | 20,235,100 | |
| 280.00 | +12.00 | +4.5% | 270.00 | 280.00 | 268.00 | 32,399,100 | |
| 268.00 | -2.00 | -0.7% | 270.00 | 274.00 | 262.00 | 23,560,500 | |
| 270.00 | -10.00 | -3.6% | 282.00 | 286.00 | 264.00 | 29,448,500 | |
| 280.00 | +6.00 | +2.2% | 276.00 | 288.00 | 272.00 | 22,303,400 |
- Ticker
- IDX:RSCH
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
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
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 23, 2026
Closed 272.00 (-2.9%) on Jul 24, 2026
PT Charlie Hospital Semarang Tbk on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Charlie Hospital Semarang Tbk.