PT Medikaloka Hermina Tbk(ID:HEAL)
Rp480.00-10.00 (-2.04%)
ID:HEAL
PT Medikaloka Hermina Tbk historical prices
Rp480.00
At close:-10.00 (-2.04%)
PT Medikaloka Hermina Tbk (HEAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 490.00 | 500.00 | 478.00 | 480.00 | 480.00 | -2.04% | 2,557,200 | 0.17 |
| Nov 10, 2026 | 492.00 | 505.00 | 488.00 | 490.00 | 490.00 | +2.08% | 6,817,900 | 0.43 |
| Nov 09, 2026 | 482.00 | 492.00 | 480.00 | 488.00 | 488.00 | +1.67% | 2,253,100 | 0.14 |
| Nov 06, 2026 | 494.00 | 494.00 | 478.00 | 480.00 | 480.00 | -2.83% | 2,687,700 | 0.17 |
| Nov 05, 2026 | 484.00 | 494.00 | 476.00 | 494.00 | 494.00 | +3.35% | 5,807,300 | 0.36 |
| Nov 04, 2026 | 468.00 | 482.00 | 454.00 | 478.00 | 478.00 | +2.14% | 7,843,300 | 0.49 |
| Nov 03, 2026 | 498.00 | 500.00 | 468.00 | 468.00 | 468.00 | -5.65% | 15,288,100 | 0.96 |
| Nov 02, 2026 | 520.00 | 520.00 | 490.00 | 496.00 | 496.00 | -3.69% | 4,180,400 | 0.26 |
| Oct 30, 2026 | 515.00 | 535.00 | 510.00 | 515.00 | 515.00 | 0.00% | 13,537,200 | 0.85 |
| Oct 29, 2026 | 555.00 | 570.00 | 510.00 | 515.00 | 515.00 | -5.50% | 19,027,400 | 1.20 |
| Oct 28, 2026 | 490.00 | 555.00 | 486.00 | 545.00 | 545.00 | +11.68% | 18,019,000 | 1.16 |
| Oct 27, 2026 | 496.00 | 500.00 | 484.00 | 488.00 | 488.00 | -1.61% | 16,174,300 | 1.04 |
| Oct 26, 2026 | 505.00 | 510.00 | 494.00 | 496.00 | 496.00 | -1.78% | 6,180,800 | 0.39 |
| Oct 23, 2026 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | +1.00% | 5,953,900 | 0.38 |
| Oct 22, 2026 | 500.00 | 515.00 | 490.00 | 500.00 | 500.00 | -0.99% | 6,683,600 | 0.41 |
| Oct 21, 2026 | 520.00 | 530.00 | 505.00 | 505.00 | 505.00 | -2.88% | 7,353,600 | 0.45 |
| Oct 20, 2026 | 505.00 | 525.00 | 490.00 | 520.00 | 520.00 | +2.97% | 9,957,300 | 0.61 |
| Oct 19, 2026 | 490.00 | 505.00 | 470.00 | 505.00 | 505.00 | 0.00% | 16,544,301 | 1.02 |
| Oct 16, 2026 | 535.00 | 560.00 | 505.00 | 505.00 | 505.00 | -14.41% | 19,263,000 | 1.19 |
| Oct 15, 2026 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 4,470,900 | 0.28 |
| Oct 14, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 4,217,700 | 0.26 |
| Oct 13, 2026 | 605.00 | 605.00 | 590.00 | 600.00 | 600.00 | -0.83% | 6,096,900 | 0.38 |
| Oct 12, 2026 | 605.00 | 620.00 | 600.00 | 605.00 | 605.00 | +0.83% | 6,456,800 | 0.40 |
| Oct 09, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 0.00% | 10,788,600 | 0.67 |
| Oct 08, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.00% | 3,456,000 | 0.21 |
| Oct 07, 2026 | 615.00 | 615.00 | 595.00 | 600.00 | 600.00 | -1.64% | 6,748,800 | 0.42 |
| Oct 06, 2026 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 9,588,100 | 0.60 |
| Oct 05, 2026 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | +3.33% | 11,435,600 | 0.72 |
| Oct 02, 2026 | 600.00 | 615.00 | 590.00 | 600.00 | 600.00 | +1.69% | 6,924,800 | 0.44 |
| Oct 01, 2026 | 600.00 | 605.00 | 575.00 | 590.00 | 590.00 | -1.67% | 12,855,400 | 0.82 |
| Sep 30, 2026 | 620.00 | 630.00 | 600.00 | 600.00 | 600.00 | -2.44% | 7,423,900 | 0.47 |
| Sep 29, 2026 | 635.00 | 640.00 | 610.00 | 615.00 | 615.00 | -2.38% | 6,883,500 | 0.44 |
| Sep 28, 2026 | 620.00 | 645.00 | 615.00 | 630.00 | 630.00 | +1.61% | 6,637,100 | 0.43 |
| Sep 25, 2026 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | -1.59% | 10,401,600 | 0.67 |
| Sep 24, 2026 | 640.00 | 640.00 | 625.00 | 630.00 | 630.00 | -1.56% | 6,020,100 | 0.39 |
| Sep 23, 2026 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 0.00% | 4,726,600 | 0.30 |
| Sep 22, 2026 | 655.00 | 655.00 | 630.00 | 640.00 | 640.00 | -2.29% | 11,036,400 | 0.71 |
| Sep 21, 2026 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | -0.76% | 7,023,400 | 0.45 |
| Sep 18, 2026 | 680.00 | 680.00 | 655.00 | 660.00 | 660.00 | -2.94% | 30,711,000 | 2.02 |
| Sep 17, 2026 | 675.00 | 690.00 | 675.00 | 680.00 | 680.00 | +0.74% | 7,542,900 | 0.50 |
| Sep 16, 2026 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 0.00% | 8,692,500 | 0.54 |
| Sep 15, 2026 | 685.00 | 690.00 | 675.00 | 675.00 | 675.00 | -1.46% | 6,627,000 | 0.41 |
| Sep 14, 2026 | 680.00 | 690.00 | 660.00 | 685.00 | 685.00 | +1.48% | 12,303,100 | 0.77 |
| Sep 11, 2026 | 675.00 | 685.00 | 660.00 | 675.00 | 675.00 | 0.00% | 13,597,000 | 0.87 |
| Sep 10, 2026 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | +0.75% | 11,835,000 | 0.76 |
| Sep 09, 2026 | 685.00 | 690.00 | 665.00 | 670.00 | 670.00 | -2.19% | 17,553,700 | 1.14 |
| Sep 08, 2026 | 690.00 | 695.00 | 680.00 | 685.00 | 685.00 | 0.00% | 15,443,400 | 1.01 |
| Sep 07, 2026 | 700.00 | 715.00 | 680.00 | 685.00 | 685.00 | 0.00% | 49,684,300 | 3.41 |
| Sep 04, 2026 | 690.00 | 695.00 | 675.00 | 685.00 | 685.00 | 0.00% | 14,791,900 | 1.03 |
| Sep 03, 2026 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | 0.00% | 14,305,800 | 1.00 |
