Cipta Sarana Medika Tbk PT

DKHH
🏛️ 印度尼西亚 →
100.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 99.00 101.00 99.00 100.00 367.1K
09:05 99.00 100.00 99.00 100.00 375.6K
09:10 100.00 100.00 100.00 100.00 36.8K
09:15 99.00 100.00 99.00 100.00 64.3K
09:20 101.00 101.00 100.00 101.00 77.2K
09:25 101.00 101.00 101.00 101.00 4.6K
09:30 101.00 101.00 100.00 100.00 56.6K
09:35 100.00 100.00 100.00 100.00 771.3K
09:40 100.00 101.00 100.00 101.00 87.8K
09:45 101.00 101.00 100.00 101.00 132.8K
09:50 101.00 101.00 100.00 101.00 45.2K
09:55 100.00 101.00 100.00 100.00 64.4K
10:00 100.00 100.00 100.00 100.00 17.8K
10:05 100.00 101.00 100.00 100.00 91.5K
10:10 100.00 101.00 100.00 100.00 128.4K
10:15 101.00 101.00 100.00 101.00 122.6K
10:20 100.00 100.00 100.00 100.00 65.8K
10:25 100.00 101.00 100.00 100.00 40.1K
10:30 100.00 101.00 100.00 101.00 117.8K
10:35 101.00 101.00 100.00 101.00 1.0K
10:40 101.00 101.00 101.00 101.00 21.5K
10:50 101.00 101.00 100.00 100.00 41.2K
10:55 100.00 101.00 100.00 101.00 66.7K
11:00 101.00 101.00 100.00 100.00 140.1K
11:05 100.00 100.00 100.00 100.00 102.6K
11:10 100.00 101.00 99.00 99.00 40.6K
11:15 99.00 100.00 99.00 100.00 68.6K
11:25 100.00 101.00 100.00 100.00 9.6K
11:30 100.00 101.00 99.00 100.00 66.4K
11:35 100.00 100.00 99.00 100.00 15.8K
11:40 100.00 100.00 100.00 100.00 8.2K
11:45 100.00 100.00 100.00 100.00 0.4K
11:50 99.00 99.00 99.00 99.00 10.9K
11:55 99.00 100.00 99.00 100.00 45.2K
13:30 100.00 100.00 99.00 99.00 71.4K
13:35 100.00 100.00 100.00 100.00 26.0K
13:40 100.00 100.00 99.00 99.00 107.2K
13:45 99.00 100.00 99.00 99.00 2.7K
13:50 100.00 100.00 99.00 99.00 18.5K
13:55 99.00 100.00 99.00 100.00 6.6K
14:00 100.00 100.00 99.00 100.00 64.1K
14:05 100.00 100.00 100.00 100.00 68.9K
14:10 99.00 100.00 99.00 100.00 0.8K
14:15 100.00 100.00 100.00 100.00 0.1K
14:20 99.00 100.00 99.00 99.00 15.4K
14:25 100.00 100.00 99.00 99.00 85.9K
14:30 100.00 100.00 99.00 100.00 38.3K
14:35 100.00 100.00 100.00 100.00 40.5K
14:40 100.00 100.00 99.00 99.00 800.1K
14:45 100.00 100.00 99.00 100.00 1.7K
14:50 99.00 99.00 99.00 99.00 155.8K
14:55 100.00 100.00 99.00 100.00 5.2K
15:00 99.00 100.00 99.00 99.00 2.3K
15:05 100.00 100.00 99.00 99.00 29.5K
15:10 100.00 100.00 99.00 99.00 0.2K
15:15 100.00 100.00 100.00 100.00 50.7K
15:20 99.00 100.00 99.00 100.00 54.7K
15:25 100.00 100.00 99.00 99.00 1.2K
15:30 99.00 101.00 99.00 100.00 387.1K
15:35 101.00 101.00 100.00 100.00 135.3K
15:40 100.00 100.00 100.00 100.00 71.8K
15:45 100.00 101.00 100.00 101.00 329.6K
16:00 99.00 99.00 99.00 99.00 834.9K
16:10 99.00 99.00 99.00 99.00 1.0K
16:35 99.00 99.00 99.00 99.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 102.00 102.00 98.00 100.00 11.9M
2025-10-02 98.00 101.00 98.00 99.00 6.7M
2025-10-01 99.00 104.00 98.00 98.00 20.0M
2025-09-30 99.00 101.00 98.00 98.00 6.7M
2025-09-29 101.00 101.00 98.00 99.00 12.3M
2025-09-26 98.00 101.00 97.00 100.00 9.8M
2025-09-25 100.00 103.00 94.00 98.00 32.9M
2025-09-24 105.00 106.00 100.00 100.00 27.8M
2025-09-23 104.00 107.00 101.00 105.00 21.5M
2025-09-22 102.00 108.00 101.00 104.00 23.1M
2025-09-19 106.00 106.00 102.00 102.00 12.5M
2025-09-18 106.00 109.00 104.00 105.00 11.1M
2025-09-17 108.00 115.00 105.00 106.00 40.2M
2025-09-16 109.00 112.00 106.00 106.00 22.3M
2025-09-15 104.00 109.00 104.00 108.00 15.3M
2025-09-12 105.00 107.00 102.00 104.00 16.4M
2025-09-11 102.00 105.00 102.00 105.00 11.0M
2025-09-10 102.00 113.00 100.00 102.00 82.3M
2025-09-09 104.00 108.00 101.00 102.00 14.0M
2025-09-08 110.00 113.00 104.00 104.00 15.0M
2025-09-04 112.00 113.00 109.00 109.00 15.2M
2025-09-03 111.00 114.00 108.00 112.00 31.1M
2025-09-02 112.00 119.00 110.00 111.00 71.7M
2025-09-01 99.00 120.00 90.00 112.00 332.4M
2025-08-29 112.00 113.00 97.00 102.00 72.2M
2025-08-28 116.00 117.00 112.00 113.00 40.4M
2025-08-27 119.00 121.00 113.00 116.00 89.1M
2025-08-26 119.00 138.00 116.00 118.00 491.2M
2025-08-25 123.00 123.00 117.00 118.00 52.8M
2025-08-22 123.00 127.00 118.00 119.00 203.3M
2025-08-21 113.00 121.00 110.00 121.00 126.6M
2025-08-20 121.00 121.00 110.00 113.00 70.5M
2025-08-19 112.00 127.00 104.00 117.00 317.2M
2025-08-15 126.00 127.00 108.00 112.00 203.5M
2025-08-14 132.00 147.00 122.00 126.00 655.0M
2025-08-13 105.00 134.00 99.00 131.00 1,198.0M
2025-08-12 85.00 105.00 82.00 105.00 936.9M
2025-08-11 74.00 79.00 73.00 78.00 70.5M
2025-08-08 76.00 78.00 73.00 74.00 23.4M
2025-08-07 75.00 80.00 71.00 75.00 84.3M
2025-08-06 70.00 80.00 70.00 74.00 91.7M
2025-08-05 79.00 80.00 72.00 73.00 152.9M
2025-08-04 65.00 83.00 64.00 83.00 410.3M
2025-08-01 62.00 66.00 60.00 62.00 13.6M
2025-07-31 68.00 68.00 60.00 61.00 41.4M
2025-07-30 67.00 68.00 67.00 68.00 4.8M
2025-07-29 63.00 67.00 63.00 67.00 9.0M
2025-07-28 63.00 63.00 63.00 63.00 9.4M
2025-07-25 56.00 59.00 56.00 59.00 18.8M
2025-07-24 55.00 55.00 54.00 54.00 16.2M
2025-07-23 56.00 56.00 55.00 55.00 15.0M
2025-07-22 57.00 57.00 56.00 56.00 20.6M
2025-07-04 65.00 66.00 62.00 62.00 18.9M
2025-07-03 66.00 67.00 64.00 65.00 14.8M
2025-07-02 67.00 68.00 65.00 67.00 12.2M
2025-07-01 68.00 70.00 66.00 67.00 16.9M
2025-06-30 68.00 69.00 67.00 68.00 2.8M
2025-06-26 68.00 69.00 67.00 68.00 6.0M
2025-06-25 67.00 68.00 67.00 68.00 5.9M
2025-06-24 68.00 70.00 67.00 67.00 7.0M
2025-06-23 68.00 69.00 66.00 68.00 13.2M
2025-06-20 69.00 72.00 68.00 69.00 15.6M
2025-06-19 71.00 72.00 68.00 69.00 15.1M
2025-06-18 70.00 77.00 68.00 71.00 61.3M
2025-06-17 68.00 70.00 68.00 70.00 6.6M
2025-06-16 70.00 71.00 68.00 68.00 10.1M
2025-06-13 70.00 71.00 69.00 70.00 8.2M
2025-06-12 70.00 71.00 69.00 70.00 8.9M
2025-06-11 70.00 72.00 69.00 70.00 10.3M
2025-06-10 72.00 72.00 69.00 69.00 28.2M
2025-06-05 67.00 78.00 66.00 72.00 137.4M
2025-06-04 66.00 67.00 64.00 66.00 14.4M
2025-06-03 67.00 68.00 65.00 66.00 11.4M
2025-06-02 68.00 70.00 65.00 67.00 28.8M
2025-05-28 70.00 72.00 68.00 68.00 21.2M
2025-05-27 67.00 73.00 66.00 69.00 41.0M
2025-05-26 71.00 76.00 62.00 67.00 98.5M
2025-05-23 74.00 76.00 70.00 71.00 39.8M
2025-05-22 74.00 78.00 72.00 74.00 121.6M
2025-05-20 88.00 89.00 74.00 74.00 601.0M
2025-05-19 81.00 97.00 81.00 87.00 679.5M
2025-05-16 95.00 95.00 95.00 95.00 122.7M
2025-05-15 111.00 118.00 111.00 111.00 133.6M
2025-05-14 130.00 132.00 130.00 130.00 57.1M
2025-05-09 240.00 240.00 152.00 152.00 398.0M
2025-05-08 178.00 178.00 178.00 178.00 61.0M