IDX · RSCH · stock
PT Charlie Hospital Semarang Tbk (RSCH) stock price history
Every IDX trading session of PT Charlie Hospital Semarang Tbk from Aug 28, 2023 to Nov 13, 2026: 768 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.
RSCH adjusted close, 2023 to 2026
- IDR 620.00
- All time high, 2026
- IDR 635.00
- 52 week high, IDR 248.00 low
- 768
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
RSCH key facts
- PT Charlie Hospital Semarang Tbk (RSCH) closed at IDR 258.00 on Nov 13, 2026 on IDX.
- RSCH's all time high close is IDR 620.00, set on Oct 12, 2026; its all time low close is IDR 117.00 on Nov 1, 2023.
- RSCH's 52 week range is IDR 248.00 to IDR 635.00.
- RSCH returned -31.7% over the year to Nov 13, 2026.
- Since Aug 28, 2023 RSCH returned +97%, +23.5% a year compounded.
- RSCH's deepest drawdown was -58.4% from Oct 15, 2026 to Nov 13, 2026.
- DataCedar holds 768 daily sessions of RSCH history from Aug 28, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RSCH price chart, 2023 to 2026
RSCH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -58.0% |
| 3 months | -16.8% |
| 6 months | +3.2% |
| Year to date | -37.1% |
| 1 year | -31.7% |
| 3 years | +111.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 28, 2023 | +96.9% |
| Compound annual growth, 3.2 years | +23.5% |
RSCH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 620.00 on Oct 12, 2026
- All time low close
- IDR 117.00 on Nov 1, 2023
- 52 week high
- IDR 635.00 on Oct 14, 2026
- 52 week low
- IDR 248.00 on May 18, 2026
- Deepest drawdown
- -58.4% from Oct 15, 2026 to Nov 13, 2026, not yet recovered
- Best single session
- +34.7% on Feb 1, 2024
- Worst single session
- -27.9% on Oct 30, 2026
- Volatility, 1 year annualised
- 67.4%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +144%
- Worst calendar year
- 2025, +38%
RSCH 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. 2023 starts on Aug 28, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 416.00 | IDR 635.00 | IDR 248.00 | IDR 258.00 | -37.1% | 3.7B | 208 |
| 2025 | IDR 298.00 | IDR 500.00 | IDR 234.00 | IDR 410.00 | +37.6% | 1.1B | 236 |
| 2024 | IDR 123.00 | IDR 410.00 | IDR 121.00 | IDR 298.00 | +144.3% | 3.1B | 237 |
| 2023 | IDR 145.00 | IDR 160.00 | IDR 102.00 | IDR 122.00 | n/a | 2B | 87 |
RSCH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 258.00 | -40.8% |
| October 2026 | IDR 436.00 | -17.0% |
| September 2026 | IDR 525.00 | +50.9% |
| August 2026 | IDR 348.00 | +8.1% |
| July 2026 | IDR 322.00 | +22.9% |
| June 2026 | IDR 262.00 | -1.5% |
| May 2026 | IDR 266.00 | -2.9% |
| April 2026 | IDR 274.00 | -8.7% |
| March 2026 | IDR 300.00 | -23.5% |
| February 2026 | IDR 392.00 | -2.0% |
| January 2026 | IDR 400.00 | -2.4% |
| December 2025 | IDR 410.00 | +3.0% |
About the RSCH data
Daily bars. 768 sessions from Aug 28, 2023 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 6, 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 Aug 28, 2023, 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%3ARSCH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
RSCH share price history
