PT Medikaloka Hermina Tbk (IDX:HEAL)
Indonesia · Delayed Price · Currency is IDR 1,285.00
-25.00 (-1.91%)
At close: Feb 27, 2026
PT Medikaloka Hermina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | - | -1.53% | 862,000 |
| Feb 26, 2026 | 1,325.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | -2.96% | 2,935,800 |
| Feb 25, 2026 | 1,295.00 | 1,350.00 | 1,285.00 | 1,350.00 | 1,350.00 | 4.65% | 17,661,100 |
| Feb 24, 2026 | 1,300.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.90% | 12,365,100 |
| Feb 23, 2026 | 1,315.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.38% | 2,782,900 |
| Feb 20, 2026 | 1,315.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.76% | 2,828,100 |
| Feb 19, 2026 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 1.15% | 10,724,800 |
| Feb 18, 2026 | 1,300.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 5,781,200 |
| Feb 13, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.62% | 7,275,600 |
| Feb 12, 2026 | 1,375.00 | 1,390.00 | 1,335.00 | 1,335.00 | 1,335.00 | -2.55% | 7,101,400 |
| Feb 11, 2026 | 1,325.00 | 1,415.00 | 1,310.00 | 1,370.00 | 1,370.00 | 3.40% | 15,708,100 |
| Feb 10, 2026 | 1,295.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,325.00 | 3.11% | 10,731,200 |
| Feb 9, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,285.00 | -0.39% | 4,245,100 |
| Feb 6, 2026 | 1,310.00 | 1,310.00 | 1,275.00 | 1,290.00 | 1,290.00 | -1.90% | 4,155,700 |
| Feb 5, 2026 | 1,315.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.38% | 2,002,600 |
| Feb 4, 2026 | 1,310.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.38% | 2,648,500 |
| Feb 3, 2026 | 1,325.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,305.00 | - | 2,447,300 |
| Feb 2, 2026 | 1,330.00 | 1,345.00 | 1,285.00 | 1,305.00 | 1,305.00 | -1.88% | 7,800,300 |
| Jan 30, 2026 | 1,310.00 | 1,350.00 | 1,295.00 | 1,330.00 | 1,330.00 | 4.31% | 4,692,800 |
| Jan 29, 2026 | 1,360.00 | 1,360.00 | 1,220.00 | 1,275.00 | 1,275.00 | -6.25% | 15,217,000 |
| Jan 28, 2026 | 1,385.00 | 1,385.00 | 1,355.00 | 1,360.00 | 1,360.00 | -2.16% | 12,405,300 |
| Jan 27, 2026 | 1,395.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 3,139,200 |
| Jan 26, 2026 | 1,420.00 | 1,425.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.06% | 4,620,600 |
| Jan 23, 2026 | 1,405.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.36% | 1,605,800 |
| Jan 22, 2026 | 1,420.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,405.00 | -1.06% | 2,168,400 |
| Jan 21, 2026 | 1,390.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,420.00 | 2.16% | 4,491,800 |
| Jan 20, 2026 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.42% | 4,522,100 |
| Jan 19, 2026 | 1,415.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.35% | 4,145,200 |
| Jan 15, 2026 | 1,415.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,415.00 | 1.07% | 1,983,800 |
| Jan 14, 2026 | 1,445.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.78% | 7,924,900 |
| Jan 13, 2026 | 1,445.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,440.00 | 1.05% | 2,763,900 |
| Jan 12, 2026 | 1,415.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,425.00 | 1.06% | 3,129,100 |
| Jan 9, 2026 | 1,435.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | - | 4,340,300 |
| Jan 8, 2026 | 1,445.00 | 1,470.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.40% | 3,016,100 |
| Jan 7, 2026 | 1,425.00 | 1,450.00 | 1,405.00 | 1,430.00 | 1,430.00 | -0.35% | 3,866,900 |
| Jan 6, 2026 | 1,465.00 | 1,475.00 | 1,425.00 | 1,435.00 | 1,435.00 | -2.05% | 6,334,900 |
| Jan 5, 2026 | 1,370.00 | 1,495.00 | 1,350.00 | 1,465.00 | 1,465.00 | 6.16% | 12,818,200 |
| Jan 2, 2026 | 1,375.00 | 1,380.00 | 1,335.00 | 1,380.00 | 1,380.00 | 0.36% | 5,095,700 |
| Dec 30, 2025 | 1,375.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,375.00 | - | 20,477,300 |
| Dec 29, 2025 | 1,375.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | - | 1,023,200 |
| Dec 24, 2025 | 1,385.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.72% | 5,498,500 |
| Dec 23, 2025 | 1,405.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 2,248,200 |
| Dec 22, 2025 | 1,380.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,400.00 | 2.19% | 1,574,200 |
| Dec 19, 2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 30,256,400 |
| Dec 18, 2025 | 1,405.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 7,260,500 |
| Dec 17, 2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 692,200 |
| Dec 16, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 0.71% | 12,617,100 |
| Dec 15, 2025 | 1,445.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.78% | 14,575,600 |
| Dec 12, 2025 | 1,450.00 | 1,450.00 | 1,405.00 | 1,440.00 | 1,440.00 | -0.69% | 4,513,300 |
| Dec 11, 2025 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 0.69% | 4,436,900 |