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
28 Agustus 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 8 Oct 2024
20.00% Scripless = 530,000,000.000
Local Percentage
18.35%
Foreign Percentage
1.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 128 124 126 20,038 252,872,000 314
17 Oct 2023 0 127 120 122 38,497 469,730,800 498
18 Oct 2023 0 124 120 122 20,164 244,050,900 381
19 Oct 2023 0 160 119 121 2,148,471 30,481,049,100 19,521
20 Oct 2023 0 124 117 120 145,592 1,754,695,000 1,118
23 Oct 2023 0 122 118 119 47,618 567,066,200 465
24 Oct 2023 0 124 118 120 41,379 498,904,300 516
25 Oct 2023 0 121 118 119 23,759 283,002,000 272
26 Oct 2023 0 124 119 123 56,399 689,647,600 913
27 Oct 2023 0 124 120 122 12,938 156,298,100 315
30 Oct 2023 0 122 119 120 20,805 249,858,200 204
31 Oct 2023 0 122 119 121 15,951 190,788,600 144
01 Nov 2023 0 121 115 117 18,363 216,417,600 211
02 Nov 2023 0 121 117 119 13,334 158,170,300 165
03 Nov 2023 0 121 118 118 9,255 110,325,500 118
06 Nov 2023 0 121 117 120 130,402 1,551,221,100 176
07 Nov 2023 0 120 117 120 19,439 231,740,600 165
08 Nov 2023 0 120 117 119 43,836 520,898,000 161
09 Nov 2023 0 123 118 119 14,423 172,616,300 144
10 Nov 2023 0 128 118 124 114,351 1,414,111,500 1,379
13 Nov 2023 0 126 116 122 16,668 203,499,300 292
14 Nov 2023 0 123 121 123 5,794 70,842,200 114
15 Nov 2023 0 127 121 122 33,003 409,619,300 368
16 Nov 2023 0 124 120 123 8,392 101,859,200 112
17 Nov 2023 0 124 121 123 6,368 78,036,200 118
20 Nov 2023 0 133 120 127 142,358 1,831,709,100 2,189
21 Nov 2023 0 127 122 124 30,181 372,038,700 366
22 Nov 2023 0 133 120 124 89,775 1,145,697,400 969
23 Nov 2023 0 125 121 124 10,425 128,366,100 142
24 Nov 2023 0 125 116 125 2,849 35,204,300 50
27 Nov 2023 0 126 123 123 11,242 139,447,000 128
28 Nov 2023 0 126 123 123 4,222 52,296,500 93
29 Nov 2023 0 124 121 122 12,511 152,720,800 115
30 Nov 2023 0 126 121 122 6,510 80,130,300 230
01 Dec 2023 0 124 122 122 18,063 221,490,500 76
04 Dec 2023 0 125 122 123 20,669 255,088,600 89
05 Dec 2023 0 133 122 127 89,450 1,143,045,800 1,581
06 Dec 2023 0 128 123 128 23,731 296,088,100 581
07 Dec 2023 0 128 124 124 9,326 116,381,400 173
08 Dec 2023 0 126 123 123 5,930 73,474,100 132
11 Dec 2023 0 126 122 122 7,145 87,847,600 118
12 Dec 2023 0 124 122 122 6,887 84,193,800 109
13 Dec 2023 0 129 122 123 15,745 195,667,700 380
14 Dec 2023 0 128 123 125 5,892 72,879,500 102
15 Dec 2023 0 125 123 123 6,193 76,616,800 55
18 Dec 2023 0 125 122 123 7,112 87,638,900 114
19 Dec 2023 0 125 122 123 3,235 39,843,900 79
20 Dec 2023 0 147 123 124 271,991 3,630,716,200 3,452
21 Dec 2023 0 125 122 124 24,628 303,461,300 389
22 Dec 2023 0 132 121 125 39,824 504,621,000 595
27 Dec 2023 0 131 124 126 373,009 4,722,933,300 429
28 Dec 2023 0 128 124 126 10,626 132,834,600 221
29 Dec 2023 0 127 121 122 18,055 221,561,600 194
02 Jan 2024 0 124 122 123 6,520 79,780,900 105
03 Jan 2024 0 124 122 122 2,913 35,601,900 67
04 Jan 2024 0 124 122 123 3,662 44,936,100 67
05 Jan 2024 0 124 121 121 6,560 79,575,700 85
09 Jan 2024 0 123 121 121 6,162 74,770,800 60
10 Jan 2024 0 124 121 121 5,579 68,259,900 84
12 Jan 2024 0 123 121 122 3,363 40,780,600 72
15 Jan 2024 0 123 121 121 4,845 58,840,600 60
16 Jan 2024 0 127 121 125 9,423 117,382,900 122
17 Jan 2024 0 127 124 125 5,722 71,715,600 91
18 Jan 2024 0 136 125 128 103,918 1,361,717,400 1,085
19 Jan 2024 0 133 128 130 6,816 88,622,900 121
22 Jan 2024 0 143 129 131 151,510 2,078,207,300 2,490
23 Jan 2024 0 143 131 136 107,160 1,489,295,200 1,367
24 Jan 2024 0 142 132 132 17,308 239,686,700 288
25 Jan 2024 0 146 132 135 265,664 3,713,181,100 2,082
26 Jan 2024 0 141 122 128 143,328 1,958,531,100 2,230
29 Jan 2024 0 135 127 133 144,085 1,922,253,900 2,826
30 Jan 2024 0 140 127 130 409,022 5,517,227,900 3,867
31 Jan 2024 0 147 130 147 448,997 6,254,052,000 2,852
02 Feb 2024 0 212 170 172 1,848,472 35,854,808,400 23,884
05 Feb 2024 0 179 158 162 306,354 5,258,678,600 5,672
06 Feb 2024 0 187 163 175 1,598,691 28,188,294,300 20,908
07 Feb 2024 0 178 154 155 363,054 6,000,312,300 4,892
12 Feb 2024 0 160 149 153 331,465 5,168,585,200 3,003
13 Feb 2024 0 157 147 147 196,440 2,988,213,500 1,739
15 Feb 2024 0 155 143 155 335,456 5,086,799,000 4,503
16 Feb 2024 0 171 152 168 519,248 8,507,800,100 12,232
19 Feb 2024 0 170 157 157 114,061 1,837,138,100 1,402
20 Feb 2024 0 171 157 162 519,048 8,625,372,700 22,020
21 Feb 2024 0 167 158 160 368,645 6,006,989,100 10,452
22 Feb 2024 0 167 159 160 324,367 5,277,516,400 7,218
23 Feb 2024 0 161 149 153 268,597 4,162,035,000 2,693
26 Feb 2024 0 158 151 152 131,175 2,034,150,500 2,298
27 Feb 2024 0 156 145 149 477,669 7,243,132,100 3,403
28 Feb 2024 0 153 145 146 370,372 5,505,221,100 3,684
29 Feb 2024 0 157 146 156 441,155 6,656,552,800 4,697
01 Mar 2024 0 157 150 150 59,283 902,903,300 677
04 Mar 2024 0 165 150 165 557,316 8,765,512,500 6,700
05 Mar 2024 0 178 161 177 411,527 7,059,514,300 4,361
06 Mar 2024 0 179 171 174 199,800 3,492,281,200 1,753
07 Mar 2024 0 178 167 172 283,941 4,906,770,000 2,819
08 Mar 2024 0 180 168 180 215,720 3,797,039,200 2,110
13 Mar 2024 0 182 173 175 123,337 2,191,925,300 1,279
14 Mar 2024 0 185 173 177 279,419 5,008,045,200 2,670
15 Mar 2024 0 179 173 176 59,405 1,047,801,600 420
18 Mar 2024 0 186 176 183 144,338 2,628,362,500 1,490
19 Mar 2024 0 189 181 187 197,525 3,666,183,700 3,459
20 Mar 2024 0 193 185 191 218,272 4,125,810,900 2,779
21 Mar 2024 0 254 192 234 1,056,647 24,054,063,400 14,102
22 Mar 2024 0 236 176 189 367,792 7,256,715,300 6,148
25 Mar 2024 0 216 184 184 430,409 8,648,368,600 7,010
26 Mar 2024 0 196 178 190 102,290 1,928,613,300 2,473
27 Mar 2024 0 194 186 188 57,076 1,079,464,600 996
28 Mar 2024 0 192 185 185 23,238 437,075,000 440
01 Apr 2024 0 192 184 189 30,241 564,169,300 425
02 Apr 2024 0 196 186 186 23,496 445,282,800 581
03 Apr 2024 0 196 185 190 39,957 763,777,800 678
04 Apr 2024 0 206 190 206 76,555 1,540,116,900 1,335
05 Apr 2024 0 210 199 202 35,580 722,202,200 587
16 Apr 2024 0 202 190 191 24,499 472,209,000 458
17 Apr 2024 0 204 191 200 24,651 491,682,100 620
18 Apr 2024 0 262 200 234 811,513 19,064,974,200 10,411
19 Apr 2024 0 236 216 218 76,430 1,693,203,400 1,182
22 Apr 2024 0 256 218 244 794,332 18,995,439,000 10,415
23 Apr 2024 0 246 214 224 177,720 3,972,503,400 2,938
24 Apr 2024 0 232 210 224 131,811 2,904,734,200 2,124
25 Apr 2024 0 238 220 232 115,998 2,675,319,800 1,996
26 Apr 2024 0 246 214 216 177,678 4,143,369,600 2,057
29 Apr 2024 0 232 214 232 84,457 1,909,080,200 1,190
30 Apr 2024 0 238 224 230 91,174 2,109,939,400 2,293
02 May 2024 0 234 212 226 89,231 2,011,849,200 1,558
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

Corporate Action

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