PT Medikaloka Hermina Tbk (IDX:HEAL)
Indonesia · Delayed Price · Currency is IDR 1,685.00
-10.00 (-0.59%)
Sep 18, 2025, 4:14 PM WIB
PT Medikaloka Hermina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,710.00 | 1,710.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.59% | 4,539,500 |
| 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 |
| Aug 22, 2025 | 1,745.00 | 1,750.00 | 1,680.00 | 1,680.00 | 1,680.00 | -3.72% | 25,675,900 |
| Aug 21, 2025 | 1,750.00 | 1,770.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.29% | 5,165,700 |
| Aug 20, 2025 | 1,750.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.57% | 6,946,500 |
| Aug 19, 2025 | 1,725.00 | 1,775.00 | 1,725.00 | 1,760.00 | 1,760.00 | 2.03% | 17,984,700 |
| Aug 15, 2025 | 1,660.00 | 1,755.00 | 1,660.00 | 1,725.00 | 1,725.00 | 3.92% | 29,285,000 |
| Aug 14, 2025 | 1,660.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.61% | 6,725,600 |
| Aug 13, 2025 | 1,660.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 6,685,500 |
| Aug 12, 2025 | 1,655.00 | 1,660.00 | 1,635.00 | 1,650.00 | 1,650.00 | - | 6,892,700 |
| Aug 11, 2025 | 1,650.00 | 1,675.00 | 1,645.00 | 1,650.00 | 1,650.00 | 0.30% | 9,808,300 |
| Aug 8, 2025 | 1,670.00 | 1,670.00 | 1,625.00 | 1,645.00 | 1,645.00 | -1.20% | 7,786,000 |
| Aug 7, 2025 | 1,655.00 | 1,685.00 | 1,630.00 | 1,665.00 | 1,665.00 | 0.60% | 10,382,500 |
| 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 |