PT Medikaloka Hermina Tbk (IDX:HEAL)
Indonesia · Delayed Price · Currency is IDR 1,675.00
+20.00 (1.21%)
Aug 7, 2025, 1:51 PM WIB
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,670.00 | 1,695.00 | 1,595.00 | 1,655.00 | 1,655.00 | -0.90% | 33,384,800 |
| Aug 5, 2025 | 1,620.00 | 1,675.00 | 1,595.00 | 1,670.00 | 1,670.00 | 3.09% | 24,731,900 |
| Aug 4, 2025 | 1,540.00 | 1,670.00 | 1,535.00 | 1,620.00 | 1,620.00 | 5.54% | 54,774,800 |
| Aug 1, 2025 | 1,575.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,535.00 | -2.85% | 10,287,000 |
| Jul 31, 2025 | 1,595.00 | 1,630.00 | 1,560.00 | 1,580.00 | 1,580.00 | -0.32% | 13,022,300 |
| Jul 30, 2025 | 1,580.00 | 1,595.00 | 1,565.00 | 1,585.00 | 1,585.00 | 1.28% | 6,020,800 |
| Jul 29, 2025 | 1,530.00 | 1,570.00 | 1,525.00 | 1,565.00 | 1,565.00 | 1.62% | 19,498,800 |
| Jul 28, 2025 | 1,530.00 | 1,560.00 | 1,525.00 | 1,540.00 | 1,540.00 | - | 3,115,600 |
| Jul 25, 2025 | 1,555.00 | 1,580.00 | 1,520.00 | 1,540.00 | 1,540.00 | -1.28% | 8,273,300 |
| Jul 24, 2025 | 1,625.00 | 1,625.00 | 1,505.00 | 1,560.00 | 1,560.00 | -5.17% | 40,093,900 |
| Jul 23, 2025 | 1,680.00 | 1,685.00 | 1,620.00 | 1,645.00 | 1,645.00 | -2.08% | 46,863,800 |
| Jul 22, 2025 | 1,670.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,680.00 | 1.20% | 24,706,500 |
| Jul 21, 2025 | 1,665.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,660.00 | -0.30% | 17,192,200 |
| Jul 18, 2025 | 1,625.00 | 1,725.00 | 1,625.00 | 1,665.00 | 1,665.00 | 3.42% | 49,267,000 |
| Jul 17, 2025 | 1,555.00 | 1,620.00 | 1,555.00 | 1,610.00 | 1,610.00 | 3.54% | 24,405,900 |
| Jul 16, 2025 | 1,555.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 18,313,200 |
| Jul 15, 2025 | 1,555.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.98% | 22,480,100 |
| Jul 14, 2025 | 1,530.00 | 1,555.00 | 1,525.00 | 1,535.00 | 1,535.00 | 2.68% | 19,537,200 |
| Jul 11, 2025 | 1,505.00 | 1,510.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 11,317,900 |
| Jul 10, 2025 | 1,510.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.66% | 8,364,200 |
| Jul 9, 2025 | 1,485.00 | 1,565.00 | 1,485.00 | 1,510.00 | 1,510.00 | 2.37% | 17,211,300 |
| Jul 8, 2025 | 1,480.00 | 1,490.00 | 1,465.00 | 1,475.00 | 1,475.00 | 0.68% | 13,197,800 |
| Jul 7, 2025 | 1,480.00 | 1,495.00 | 1,460.00 | 1,465.00 | 1,465.00 | -1.01% | 12,619,200 |
| Jul 4, 2025 | 1,480.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,480.00 | 1.72% | 11,161,600 |
| Jul 3, 2025 | 1,475.00 | 1,485.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.68% | 15,323,100 |
| Jul 2, 2025 | 1,440.00 | 1,480.00 | 1,440.00 | 1,465.00 | 1,465.00 | 3.53% | 45,543,800 |
| Jul 1, 2025 | 1,430.00 | 1,435.00 | 1,410.00 | 1,415.00 | 1,415.00 | - | 14,988,400 |
| Jun 30, 2025 | 1,425.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,415.00 | -0.35% | 12,234,600 |
| Jun 26, 2025 | 1,450.00 | 1,460.00 | 1,400.00 | 1,420.00 | 1,420.00 | 3.27% | 18,736,900 |
| Jun 25, 2025 | 1,435.00 | 1,500.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.36% | 50,745,100 |
| Jun 24, 2025 | 1,380.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,380.00 | 1.47% | 5,877,700 |
| Jun 23, 2025 | 1,365.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,360.00 | - | 8,714,000 |
| Jun 20, 2025 | 1,390.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.45% | 35,023,700 |
| Jun 19, 2025 | 1,405.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.13% | 8,612,800 |
| Jun 18, 2025 | 1,400.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,410.00 | 1.08% | 4,761,900 |
| Jun 17, 2025 | 1,400.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,395.00 | - | 9,173,400 |
| Jun 16, 2025 | 1,400.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1.09% | 5,210,200 |
| Jun 13, 2025 | 1,400.00 | 1,415.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.36% | 8,121,400 |
| Jun 12, 2025 | 1,440.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,385.00 | -3.48% | 14,524,100 |
| Jun 11, 2025 | 1,410.00 | 1,435.00 | 1,405.00 | 1,435.00 | 1,435.00 | 2.14% | 3,592,400 |
| Jun 10, 2025 | 1,475.00 | 1,480.00 | 1,315.00 | 1,405.00 | 1,405.00 | -4.42% | 20,303,500 |
| Jun 5, 2025 | 1,500.00 | 1,500.00 | 1,435.00 | 1,470.00 | 1,470.00 | -1.67% | 22,708,000 |
| Jun 4, 2025 | 1,465.00 | 1,500.00 | 1,455.00 | 1,495.00 | 1,495.00 | 1.70% | 21,963,400 |
| Jun 3, 2025 | 1,440.00 | 1,470.00 | 1,435.00 | 1,470.00 | 1,470.00 | 2.44% | 10,326,600 |
| Jun 2, 2025 | 1,500.00 | 1,500.00 | 1,425.00 | 1,435.00 | 1,435.00 | -6.82% | 9,392,700 |
| May 28, 2025 | 1,435.00 | 1,540.00 | 1,435.00 | 1,540.00 | 1,540.00 | 8.07% | 26,034,900 |
| May 27, 2025 | 1,440.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.04% | 7,713,000 |
| May 26, 2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,440.00 | 1,440.00 | -0.35% | 9,102,100 |
| May 23, 2025 | 1,445.00 | 1,455.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.70% | 12,436,000 |
| May 22, 2025 | 1,430.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,435.00 | 0.35% | 19,052,200 |