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 20 Aug 2025
20.00% Scripless = 530,000,000.000
Local Percentage
19.31%
Foreign Percentage
0.69%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 482 484 470 482 32,561 1,557,313,600 348
30 Apr 2025 484 490 478 484 28,673 1,385,566,000 380
02 May 2025 480 480 460 478 13,286 618,558,400 206
05 May 2025 474 482 452 466 20,476 968,779,600 233
06 May 2025 468 480 454 478 46,967 2,191,041,600 533
07 May 2025 478 478 464 476 21,080 1,002,775,400 127
08 May 2025 468 474 464 470 37,625 1,775,229,400 740
09 May 2025 470 474 466 474 22,768 1,073,246,200 128
14 May 2025 474 474 456 458 5,922 272,935,600 87
15 May 2025 458 482 452 478 19,338 909,419,200 174
16 May 2025 476 480 462 478 26,966 1,282,707,400 525
19 May 2025 478 478 464 472 5,964 279,343,800 101
20 May 2025 472 482 466 476 69,213 3,304,902,000 851
21 May 2025 478 490 468 480 93,801 4,498,447,600 1,647
22 May 2025 482 488 462 462 41,791 1,975,687,600 314
23 May 2025 466 472 458 458 25,450 1,184,674,200 416
26 May 2025 462 480 456 462 40,232 1,882,187,400 333
27 May 2025 464 464 440 440 34,278 1,546,736,800 713
28 May 2025 440 446 422 422 20,026 865,792,400 199
02 Jun 2025 428 442 414 440 125,650 5,425,397,000 1,462
03 Jun 2025 450 450 420 424 164,279 7,090,150,400 1,694
04 Jun 2025 424 432 416 416 38,919 1,652,703,000 507
05 Jun 2025 416 428 414 420 18,027 758,328,800 148
10 Jun 2025 420 434 410 426 41,654 1,752,882,400 168
11 Jun 2025 428 432 420 422 13,066 555,778,000 207
12 Jun 2025 420 430 418 422 19,870 841,663,200 107
13 Jun 2025 420 424 406 406 10,562 435,643,200 155
16 Jun 2025 408 410 386 386 47,012 1,871,815,600 166
17 Jun 2025 386 396 380 380 9,050 347,179,000 107
18 Jun 2025 380 406 380 398 58,991 2,295,317,000 347
19 Jun 2025 400 400 388 390 2,493 97,289,400 64
20 Jun 2025 392 402 390 402 41,302 1,638,256,800 62
23 Jun 2025 400 400 392 396 11,786 466,314,000 222
24 Jun 2025 398 402 390 392 38,970 1,550,157,800 322
25 Jun 2025 396 412 394 410 61,038 2,450,839,200 636
26 Jun 2025 410 418 408 412 20,140 827,403,400 232
30 Jun 2025 412 444 408 442 127,191 5,451,691,200 1,044
01 Jul 2025 442 466 438 460 92,337 4,194,893,600 702
02 Jul 2025 460 472 456 466 48,352 2,256,198,000 542
03 Jul 2025 466 470 454 458 15,022 693,730,200 228
04 Jul 2025 462 462 454 454 4,669 213,183,000 66
07 Jul 2025 454 454 440 448 13,218 589,101,200 166
08 Jul 2025 448 454 448 450 10,137 456,638,000 153
09 Jul 2025 452 458 448 458 12,307 557,216,800 99
10 Jul 2025 458 462 454 454 10,304 471,522,400 83
11 Jul 2025 454 460 450 460 11,337 516,630,400 173
15 Jul 2025 454 466 448 458 39,018 1,787,657,200 368
16 Jul 2025 458 458 448 448 11,217 510,846,800 79
17 Jul 2025 448 466 446 460 71,510 3,283,792,400 1,333
18 Jul 2025 460 462 448 454 34,206 1,560,494,600 583
21 Jul 2025 454 458 450 456 19,565 891,503,400 417
22 Jul 2025 456 462 450 456 63,219 2,882,576,600 242
23 Jul 2025 456 458 452 456 27,610 1,263,164,200 56
24 Jul 2025 456 462 452 456 22,102 1,012,606,400 394
25 Jul 2025 456 462 452 456 14,030 642,124,200 234
28 Jul 2025 456 458 454 458 6,507 297,821,600 58
29 Jul 2025 458 466 454 454 32,916 1,529,743,400 387
30 Jul 2025 452 460 448 450 50,359 2,271,764,600 133
31 Jul 2025 450 458 450 450 6,255 284,816,800 41
01 Aug 2025 450 456 448 448 67,807 3,042,925,000 144
04 Aug 2025 448 470 448 450 157,727 7,267,655,800 2,396
05 Aug 2025 450 458 438 440 17,356 779,096,000 218
06 Aug 2025 440 440 410 414 48,902 2,047,177,400 249
07 Aug 2025 420 420 404 418 12,991 536,313,600 147
08 Aug 2025 418 422 380 398 44,570 1,766,031,000 221
11 Aug 2025 400 460 384 392 17,412 743,474,400 204
12 Aug 2025 392 422 382 384 59,376 2,361,502,200 489
13 Aug 2025 386 390 382 386 31,286 1,209,345,400 221
14 Aug 2025 390 390 382 386 45,044 1,734,768,400 110
15 Aug 2025 386 390 380 380 34,654 1,335,335,000 273
19 Aug 2025 384 388 380 380 50,783 1,947,083,400 201
20 Aug 2025 386 386 376 380 36,571 1,388,882,800 169

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 May 2025 10 Jun 2025 Active
Proxy Voting   - 07 May 2024 31 May 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online