PT Medikaloka Hermina Tbk (IDX:HEAL)
Indonesia · Delayed Price · Currency is IDR 1,515.00
+10.00 (0.66%)
Nov 4, 2025, 4:06 PM WIB
PT Medikaloka Hermina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,500.00 | 1,515.00 | 1,495.00 | 1,505.00 | 1,505.00 | 0.33% | 8,121,000 |
| Oct 31, 2025 | 1,500.00 | 1,530.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.67% | 15,126,400 |
| Oct 30, 2025 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,490.00 | - | 10,425,000 |
| Oct 29, 2025 | 1,505.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 12,241,100 |
| Oct 28, 2025 | 1,515.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | - | 13,326,900 |
| Oct 27, 2025 | 1,485.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,500.00 | 1.69% | 24,502,400 |
| Oct 24, 2025 | 1,495.00 | 1,505.00 | 1,460.00 | 1,475.00 | 1,475.00 | - | 36,698,300 |
| Oct 23, 2025 | 1,505.00 | 1,505.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.34% | 11,947,100 |
| Oct 22, 2025 | 1,510.00 | 1,520.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.99% | 4,125,000 |
| Oct 21, 2025 | 1,520.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.33% | 7,497,400 |
| Oct 20, 2025 | 1,535.00 | 1,560.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.95% | 10,633,700 |
| Oct 17, 2025 | 1,570.00 | 1,570.00 | 1,515.00 | 1,535.00 | 1,535.00 | -0.65% | 3,127,200 |
| Oct 16, 2025 | 1,555.00 | 1,565.00 | 1,505.00 | 1,545.00 | 1,545.00 | 1.64% | 6,198,100 |
| Oct 15, 2025 | 1,540.00 | 1,555.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.30% | 5,497,100 |
| Oct 14, 2025 | 1,555.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.96% | 7,954,400 |
| Oct 13, 2025 | 1,585.00 | 1,585.00 | 1,550.00 | 1,555.00 | 1,555.00 | -1.89% | 7,857,000 |
| Oct 10, 2025 | 1,585.00 | 1,605.00 | 1,535.00 | 1,585.00 | 1,585.00 | -0.31% | 7,534,800 |
| Oct 9, 2025 | 1,605.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.63% | 6,934,100 |
| Oct 8, 2025 | 1,600.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 1,865,200 |
| Oct 7, 2025 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.31% | 2,662,300 |
| Oct 6, 2025 | 1,650.00 | 1,650.00 | 1,595.00 | 1,595.00 | 1,595.00 | -3.92% | 8,369,800 |
| Oct 3, 2025 | 1,660.00 | 1,665.00 | 1,600.00 | 1,660.00 | 1,660.00 | 0.30% | 10,232,800 |
| Oct 2, 2025 | 1,680.00 | 1,680.00 | 1,645.00 | 1,655.00 | 1,655.00 | -1.49% | 4,868,300 |
| Oct 1, 2025 | 1,665.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,680.00 | - | 3,191,300 |
| Sep 30, 2025 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.30% | 3,683,000 |
| Sep 29, 2025 | 1,685.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.60% | 2,808,700 |
| Sep 26, 2025 | 1,675.00 | 1,675.00 | 1,630.00 | 1,675.00 | 1,675.00 | 0.90% | 6,139,700 |
| Sep 25, 2025 | 1,680.00 | 1,680.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1.53% | 3,368,300 |
| Sep 24, 2025 | 1,660.00 | 1,665.00 | 1,635.00 | 1,635.00 | 1,635.00 | -1.21% | 11,181,300 |
| Sep 23, 2025 | 1,670.00 | 1,670.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.90% | 13,604,300 |
| Sep 22, 2025 | 1,680.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,670.00 | - | 13,604,300 |
| Sep 19, 2025 | 1,695.00 | 1,695.00 | 1,665.00 | 1,670.00 | 1,670.00 | -0.89% | 11,298,800 |
| Sep 18, 2025 | 1,710.00 | 1,710.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.59% | 5,923,400 |
| Sep 17, 2025 | 1,670.00 | 1,700.00 | 1,670.00 | 1,695.00 | 1,695.00 | 1.50% | 18,779,000 |
| Sep 16, 2025 | 1,690.00 | 1,690.00 | 1,635.00 | 1,670.00 | 1,670.00 | -1.18% | 11,577,000 |
| Sep 15, 2025 | 1,740.00 | 1,750.00 | 1,685.00 | 1,690.00 | 1,690.00 | -2.31% | 13,915,600 |
| Sep 12, 2025 | 1,725.00 | 1,740.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.87% | 10,795,900 |
| Sep 11, 2025 | 1,715.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.59% | 8,424,300 |
| Sep 10, 2025 | 1,735.00 | 1,735.00 | 1,695.00 | 1,705.00 | 1,705.00 | 0.59% | 3,064,000 |
| Sep 9, 2025 | 1,675.00 | 1,705.00 | 1,655.00 | 1,695.00 | 1,695.00 | 1.19% | 10,423,800 |
| Sep 8, 2025 | 1,655.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,675.00 | 2.45% | 5,533,600 |
| Sep 4, 2025 | 1,620.00 | 1,645.00 | 1,610.00 | 1,635.00 | 1,635.00 | 1.87% | 8,330,300 |
| Sep 3, 2025 | 1,580.00 | 1,620.00 | 1,580.00 | 1,605.00 | 1,605.00 | 1.58% | 6,984,800 |
| Sep 2, 2025 | 1,600.00 | 1,620.00 | 1,560.00 | 1,580.00 | 1,580.00 | -1.25% | 10,343,800 |
| Sep 1, 2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.32% | 11,026,000 |
| Aug 29, 2025 | 1,695.00 | 1,695.00 | 1,630.00 | 1,655.00 | 1,655.00 | -1.19% | 6,287,500 |
| Aug 28, 2025 | 1,700.00 | 1,715.00 | 1,670.00 | 1,675.00 | 1,675.00 | - | 8,887,200 |
| Aug 27, 2025 | 1,730.00 | 1,730.00 | 1,675.00 | 1,675.00 | 1,675.00 | -3.46% | 5,704,300 |
| Aug 26, 2025 | 1,665.00 | 1,735.00 | 1,660.00 | 1,735.00 | 1,735.00 | 4.20% | 27,294,700 |
| Aug 25, 2025 | 1,675.00 | 1,725.00 | 1,660.00 | 1,665.00 | 1,665.00 | -0.89% | 9,731,800 |