PT Hetzer Medical Indonesia Tbk(ID:MEDS)
Rp58.000.00 (0.00%)
ID:MEDS
PT Hetzer Medical Indonesia Tbk historical prices
Rp58.00
At close:0.00 (0.00%)
PT Hetzer Medical Indonesia Tbk (MEDS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | 0.00% | 3,365,100 | 0.04 |
| Nov 10, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | +1.75% | 7,743,200 | 0.08 |
| Nov 09, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | +1.75% | 6,439,400 | 0.07 |
| Nov 06, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 2,892,700 | 0.03 |
| Nov 05, 2026 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | +5.45% | 5,359,500 | 0.06 |
| Nov 04, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -6.78% | 12,633,600 | 0.13 |
| Nov 03, 2026 | 63.00 | 63.00 | 58.00 | 59.00 | 59.00 | -4.84% | 10,212,100 | 0.11 |
| Nov 02, 2026 | 59.00 | 62.00 | 58.00 | 62.00 | 62.00 | +6.90% | 12,757,000 | 0.14 |
| Oct 30, 2026 | 62.00 | 62.00 | 57.00 | 58.00 | 58.00 | -4.92% | 26,427,100 | 0.28 |
| Oct 29, 2026 | 62.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 18,628,900 | 0.20 |
| Oct 28, 2026 | 63.00 | 63.00 | 60.00 | 62.00 | 62.00 | -3.13% | 24,154,800 | 0.26 |
| Oct 27, 2026 | 68.00 | 69.00 | 64.00 | 64.00 | 64.00 | -5.88% | 23,496,800 | 0.25 |
| Oct 26, 2026 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | +1.49% | 35,334,800 | 0.38 |
| Oct 23, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 0.00% | 22,001,200 | 0.23 |
| Oct 22, 2026 | 63.00 | 73.00 | 61.00 | 67.00 | 67.00 | +6.35% | 131,498,500 | 1.42 |
| Oct 21, 2026 | 63.00 | 65.00 | 60.00 | 63.00 | 63.00 | 0.00% | 40,768,000 | 0.44 |
| Oct 20, 2026 | 58.00 | 64.00 | 58.00 | 63.00 | 63.00 | +1.61% | 45,929,700 | 0.50 |
| Oct 19, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -6.06% | 4,357,800 | 0.05 |
| Oct 16, 2026 | 71.00 | 71.00 | 66.00 | 66.00 | 66.00 | -14.29% | 34,022,800 | 0.37 |
| Oct 15, 2026 | 75.00 | 83.00 | 74.00 | 77.00 | 77.00 | 0.00% | 113,200,100 | 1.23 |
| Oct 14, 2026 | 75.00 | 79.00 | 74.00 | 77.00 | 77.00 | +2.67% | 37,816,000 | 0.41 |
| Oct 13, 2026 | 72.00 | 76.00 | 71.00 | 75.00 | 75.00 | +2.74% | 35,026,600 | 0.36 |
| Oct 12, 2026 | 83.00 | 84.00 | 73.00 | 73.00 | 73.00 | -10.98% | 78,976,600 | 0.83 |
| Oct 09, 2026 | 79.00 | 84.00 | 78.00 | 82.00 | 82.00 | +5.13% | 39,303,400 | 0.41 |
| Oct 08, 2026 | 84.00 | 85.00 | 78.00 | 78.00 | 78.00 | -4.88% | 31,666,000 | 0.33 |
| Oct 07, 2026 | 80.00 | 84.00 | 77.00 | 82.00 | 82.00 | +2.50% | 49,894,300 | 0.49 |
| Oct 06, 2026 | 76.00 | 88.00 | 76.00 | 80.00 | 80.00 | +6.67% | 130,104,900 | 1.28 |
| Oct 05, 2026 | 74.00 | 76.00 | 72.00 | 75.00 | 75.00 | +1.35% | 30,482,400 | 0.27 |
| Oct 02, 2026 | 71.00 | 78.00 | 70.00 | 74.00 | 74.00 | +4.23% | 60,769,800 | 0.54 |
| Oct 01, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 7,890,300 | 0.07 |
| Sep 30, 2026 | 72.00 | 76.00 | 71.00 | 73.00 | 73.00 | +2.82% | 33,187,500 | 0.29 |
| Sep 29, 2026 | 71.00 | 72.00 | 66.00 | 71.00 | 71.00 | 0.00% | 23,999,000 | 0.21 |
| Sep 28, 2026 | 75.00 | 75.00 | 70.00 | 71.00 | 71.00 | -4.05% | 46,000,200 | 0.41 |
| Sep 25, 2026 | 80.00 | 81.00 | 73.00 | 74.00 | 74.00 | -6.33% | 55,064,900 | 0.49 |
| Sep 24, 2026 | 82.00 | 85.00 | 79.00 | 79.00 | 79.00 | -2.47% | 55,518,800 | 0.50 |
| Sep 23, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -6.90% | 67,313,600 | 0.61 |
| Sep 22, 2026 | 80.00 | 93.00 | 75.00 | 87.00 | 87.00 | +10.13% | 124,554,600 | 1.14 |
| Sep 21, 2026 | 82.00 | 83.00 | 79.00 | 79.00 | 79.00 | -3.66% | 31,502,600 | 0.29 |
| Sep 18, 2026 | 86.00 | 87.00 | 81.00 | 82.00 | 82.00 | -4.65% | 52,409,500 | 0.48 |
| Sep 17, 2026 | 81.00 | 97.00 | 81.00 | 86.00 | 86.00 | +6.17% | 562,853,100 | 5.65 |
| Sep 16, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 30,968,600 | 0.31 |
| Sep 15, 2026 | 83.00 | 86.00 | 81.00 | 82.00 | 82.00 | 0.00% | 53,134,700 | 0.54 |
| Sep 14, 2026 | 87.00 | 91.00 | 79.00 | 82.00 | 82.00 | -4.65% | 204,115,100 | 2.11 |
| Sep 11, 2026 | 88.00 | 89.00 | 84.00 | 86.00 | 86.00 | -3.37% | 51,662,200 | 0.54 |
| Sep 10, 2026 | 93.00 | 95.00 | 88.00 | 89.00 | 89.00 | -3.26% | 140,304,700 | 1.49 |
| Sep 09, 2026 | 103.00 | 110.00 | 91.00 | 92.00 | 92.00 | -10.68% | 334,138,100 | 3.73 |
| Sep 08, 2026 | 105.00 | 126.00 | 101.00 | 103.00 | 103.00 | +6.19% | 1,368,457,700 | 19.92 |
| Sep 07, 2026 | 92.00 | 97.00 | 90.00 | 97.00 | 97.00 | +34.72% | 1,173,817,300 | 23.20 |
| Sep 04, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 18,218,100 | 0.36 |
| Sep 03, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | +1.37% | 25,566,100 | 0.50 |
