IDX · DKHH · stock
PT Cipta Sarana Medika Tbk (DKHH) stock price history
Every IDX trading session of PT Cipta Sarana Medika Tbk from May 8, 2025 to Nov 13, 2026: 366 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DKHH adjusted close, 2025 to 2026
- IDR 178.00
- All time high, 2025
- IDR 146.00
- 52 week high, IDR 50.00 low
- 366
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
DKHH key facts
- PT Cipta Sarana Medika Tbk (DKHH) closed at IDR 100.00 on Nov 13, 2026 on IDX.
- DKHH's all time high close is IDR 178.00, set on May 8, 2025; its all time low close is IDR 51.00 on Jun 8, 2026.
- DKHH's 52 week range is IDR 50.00 to IDR 146.00.
- DKHH returned +7.5% over the year to Nov 13, 2026.
- Since May 8, 2025 DKHH returned -44%, -31.6% a year compounded.
- DKHH's deepest drawdown was -71.3% from May 8, 2025 to Jun 8, 2026.
- DataCedar holds 366 daily sessions of DKHH history from May 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DKHH price chart, 2025 to 2026
DKHH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +56.3% |
| 6 months | +33.3% |
| Year to date | +23.5% |
| 1 year | +7.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 8, 2025 | -43.8% |
| Compound annual growth, 1.5 years | -31.6% |
DKHH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 178.00 on May 8, 2025
- All time low close
- IDR 51.00 on Jun 8, 2026
- 52 week high
- IDR 146.00 on Oct 23, 2026
- 52 week low
- IDR 50.00 on Jun 8, 2026
- Deepest drawdown
- -71.3% from May 8, 2025 to Jun 8, 2026, not yet recovered
- Best single session
- +34.6% on Aug 12, 2025
- Worst single session
- -14.9% on May 20, 2025
- Volatility, 1 year annualised
- 75.1%
- Sessions closing higher, 1 year
- 38%
DKHH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 8, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 81.00 | IDR 146.00 | IDR 50.00 | IDR 100.00 | +23.5% | 9.5B | 208 |
| 2025 | IDR 178.00 | IDR 240.00 | IDR 54.00 | IDR 81.00 | n/a | 10.5B | 158 |
DKHH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 100.00 | -14.5% |
| October 2026 | IDR 117.00 | +64.8% |
| September 2026 | IDR 71.00 | +9.2% |
| August 2026 | IDR 65.00 | +4.8% |
| July 2026 | IDR 62.00 | +8.8% |
| June 2026 | IDR 57.00 | -9.5% |
| May 2026 | IDR 63.00 | -12.5% |
| April 2026 | IDR 72.00 | +10.8% |
| March 2026 | IDR 65.00 | -15.6% |
| February 2026 | IDR 77.00 | -7.2% |
| January 2026 | IDR 83.00 | +2.5% |
| December 2025 | IDR 81.00 | -3.6% |
About the DKHH data
Daily bars. 366 sessions from May 8, 2025 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ADKHH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DKHH share price history
