PT Medikaloka Hermina Tbk (IDX:HEAL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,660.00
-15.00 (-0.90%)
Aug 29, 2025, 9:50 AM WIB

PT Medikaloka Hermina Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,700.001,715.001,670.001,675.001,675.00-8,887,200
Aug 27, 20251,730.001,730.001,675.001,675.001,675.00-3.46%5,704,300
Aug 26, 20251,665.001,735.001,660.001,735.001,735.004.20%27,294,700
Aug 25, 20251,675.001,725.001,660.001,665.001,665.00-0.89%9,731,800
Aug 22, 20251,745.001,750.001,680.001,680.001,680.00-3.72%25,675,900
Aug 21, 20251,750.001,770.001,740.001,745.001,745.00-0.29%5,165,700
Aug 20, 20251,750.001,775.001,750.001,750.001,750.00-0.57%6,946,500
Aug 19, 20251,725.001,775.001,725.001,760.001,760.002.03%17,984,700
Aug 15, 20251,660.001,755.001,660.001,725.001,725.003.92%29,285,000
Aug 14, 20251,660.001,675.001,660.001,660.001,660.000.61%6,725,600
Aug 13, 20251,660.001,675.001,650.001,650.001,650.00-6,685,500
Aug 12, 20251,655.001,660.001,635.001,650.001,650.00-6,892,700
Aug 11, 20251,650.001,675.001,645.001,650.001,650.000.30%9,808,300
Aug 8, 20251,670.001,670.001,625.001,645.001,645.00-1.20%7,786,000
Aug 7, 20251,655.001,685.001,630.001,665.001,665.000.60%10,382,500
Aug 6, 20251,670.001,695.001,595.001,655.001,655.00-0.90%33,384,800
Aug 5, 20251,620.001,675.001,595.001,670.001,670.003.09%24,731,900
Aug 4, 20251,540.001,670.001,535.001,620.001,620.005.54%54,774,800
Aug 1, 20251,575.001,585.001,535.001,535.001,535.00-2.85%10,287,000
Jul 31, 20251,595.001,630.001,560.001,580.001,580.00-0.32%13,022,300
Jul 30, 20251,580.001,595.001,565.001,585.001,585.001.28%6,020,800
Jul 29, 20251,530.001,570.001,525.001,565.001,565.001.62%19,498,800
Jul 28, 20251,530.001,560.001,525.001,540.001,540.00-3,115,600
Jul 25, 20251,555.001,580.001,520.001,540.001,540.00-1.28%8,273,300
Jul 24, 20251,625.001,625.001,505.001,560.001,560.00-5.17%40,093,900
Jul 23, 20251,680.001,685.001,620.001,645.001,645.00-2.08%46,863,800
Jul 22, 20251,670.001,695.001,665.001,680.001,680.001.20%24,706,500
Jul 21, 20251,665.001,675.001,650.001,660.001,660.00-0.30%17,192,200
Jul 18, 20251,625.001,725.001,625.001,665.001,665.003.42%49,267,000
Jul 17, 20251,555.001,620.001,555.001,610.001,610.003.54%24,405,900
Jul 16, 20251,555.001,575.001,550.001,555.001,555.000.32%18,313,200
Jul 15, 20251,555.001,565.001,550.001,550.001,550.000.98%22,480,100
Jul 14, 20251,530.001,555.001,525.001,535.001,535.002.68%19,537,200
Jul 11, 20251,505.001,510.001,495.001,495.001,495.00-0.33%11,317,900
Jul 10, 20251,510.001,520.001,500.001,500.001,500.00-0.66%8,364,200
Jul 9, 20251,485.001,565.001,485.001,510.001,510.002.37%17,211,300
Jul 8, 20251,480.001,490.001,465.001,475.001,475.000.68%13,197,800
Jul 7, 20251,480.001,495.001,460.001,465.001,465.00-1.01%12,619,200
Jul 4, 20251,480.001,485.001,470.001,480.001,480.001.72%11,161,600
Jul 3, 20251,475.001,485.001,455.001,455.001,455.00-0.68%15,323,100
Jul 2, 20251,440.001,480.001,440.001,465.001,465.003.53%45,543,800
Jul 1, 20251,430.001,435.001,410.001,415.001,415.00-14,988,400
Jun 30, 20251,425.001,440.001,405.001,415.001,415.00-0.35%12,234,600
Jun 26, 20251,450.001,460.001,400.001,420.001,420.003.27%18,736,900
Jun 25, 20251,435.001,500.001,375.001,375.001,375.00-0.36%50,745,100
Jun 24, 20251,380.001,400.001,375.001,380.001,380.001.47%5,877,700
Jun 23, 20251,365.001,370.001,355.001,360.001,360.00-8,714,000
Jun 20, 20251,390.001,405.001,360.001,360.001,360.00-1.45%35,023,700
Jun 19, 20251,405.001,410.001,380.001,380.001,380.00-2.13%8,612,800
Jun 18, 20251,400.001,415.001,390.001,410.001,410.001.08%4,761,900