PT Medikaloka Hermina Tbk (IDX:HEAL)
Indonesia · Delayed Price · Currency is IDR 515.00
0.00 (0.00%)
Oct 30, 2026, 4:14 PM WIB
PT Medikaloka Hermina Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 515.00 | 535.00 | 510.00 | 515.00 | 515.00 | - | 13,540,000 |
| Oct 29, 2026 | 555.00 | 570.00 | 510.00 | 515.00 | 515.00 | -5.50% | 19,027,400 |
| Oct 28, 2026 | 490.00 | 555.00 | 486.00 | 545.00 | 545.00 | 11.68% | 18,019,000 |
| Oct 27, 2026 | 496.00 | 500.00 | 484.00 | 488.00 | 488.00 | -1.61% | 16,174,300 |
| Oct 26, 2026 | 505.00 | 510.00 | 494.00 | 496.00 | 496.00 | -1.78% | 6,180,800 |
| Oct 23, 2026 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | 1.00% | 5,953,900 |
| Oct 22, 2026 | 500.00 | 515.00 | 490.00 | 500.00 | 500.00 | -0.99% | 6,683,600 |
| Oct 21, 2026 | 520.00 | 530.00 | 505.00 | 505.00 | 505.00 | -2.88% | 7,353,600 |
| Oct 20, 2026 | 505.00 | 525.00 | 490.00 | 520.00 | 520.00 | 2.97% | 9,957,300 |
| Oct 19, 2026 | 490.00 | 505.00 | 470.00 | 505.00 | 505.00 | - | 16,544,300 |
| Oct 16, 2026 | 535.00 | 560.00 | 505.00 | 505.00 | 505.00 | -14.41% | 19,263,000 |
| Oct 15, 2026 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 4,470,900 |
| Oct 14, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 4,217,700 |
| Oct 13, 2026 | 605.00 | 605.00 | 590.00 | 600.00 | 600.00 | -0.83% | 6,096,900 |
| Oct 12, 2026 | 605.00 | 620.00 | 600.00 | 605.00 | 605.00 | 0.83% | 6,456,800 |
| Oct 9, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 10,788,600 |
| Oct 8, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | - | 3,456,000 |
| Oct 7, 2026 | 615.00 | 615.00 | 595.00 | 600.00 | 600.00 | -1.64% | 6,748,800 |
| Oct 6, 2026 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 9,588,100 |
| Oct 5, 2026 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3.33% | 11,435,600 |
| Oct 2, 2026 | 600.00 | 615.00 | 590.00 | 600.00 | 600.00 | 1.69% | 6,891,300 |
| Oct 1, 2026 | 600.00 | 605.00 | 575.00 | 590.00 | 590.00 | -1.67% | 12,855,400 |
| Sep 30, 2026 | 620.00 | 630.00 | 600.00 | 600.00 | 600.00 | -2.44% | 7,423,900 |
| Sep 29, 2026 | 635.00 | 640.00 | 610.00 | 615.00 | 615.00 | -2.38% | 6,883,500 |
| Sep 28, 2026 | 620.00 | 645.00 | 615.00 | 630.00 | 630.00 | 1.61% | 6,637,100 |
| Sep 25, 2026 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | -1.59% | 10,401,600 |
| Sep 24, 2026 | 640.00 | 640.00 | 625.00 | 630.00 | 630.00 | -1.56% | 5,827,400 |
| Sep 23, 2026 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | - | 4,726,600 |
| Sep 22, 2026 | 655.00 | 655.00 | 630.00 | 640.00 | 640.00 | -2.29% | 11,036,400 |
| Sep 21, 2026 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | -0.76% | 7,023,400 |
| Sep 18, 2026 | 680.00 | 680.00 | 655.00 | 660.00 | 660.00 | -2.94% | 30,711,000 |
| Sep 17, 2026 | 675.00 | 690.00 | 675.00 | 680.00 | 680.00 | 0.74% | 7,542,800 |
| Sep 16, 2026 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | - | 8,692,500 |
| Sep 15, 2026 | 685.00 | 690.00 | 675.00 | 675.00 | 675.00 | -1.46% | 6,627,000 |
| Sep 14, 2026 | 680.00 | 690.00 | 660.00 | 685.00 | 685.00 | 1.48% | 12,303,100 |
| Sep 11, 2026 | 675.00 | 680.00 | 660.00 | 675.00 | 675.00 | - | 7,740,900 |
| Sep 10, 2026 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | 0.75% | 11,835,000 |
| Sep 9, 2026 | 685.00 | 690.00 | 665.00 | 670.00 | 670.00 | -2.19% | 17,553,700 |
| Sep 8, 2026 | 690.00 | 695.00 | 680.00 | 685.00 | 685.00 | - | 15,443,400 |
| Sep 7, 2026 | 700.00 | 715.00 | 680.00 | 685.00 | 685.00 | - | 49,684,300 |
| Sep 4, 2026 | 690.00 | 695.00 | 675.00 | 685.00 | 685.00 | - | 14,791,900 |
| Sep 3, 2026 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | - | 14,305,800 |
| Sep 2, 2026 | 715.00 | 720.00 | 680.00 | 685.00 | 685.00 | -3.52% | 24,382,900 |
| Sep 1, 2026 | 655.00 | 720.00 | 655.00 | 710.00 | 710.00 | 10.08% | 51,179,000 |
| Aug 31, 2026 | 670.00 | 685.00 | 645.00 | 645.00 | 645.00 | -3.01% | 176,757,300 |
| Aug 28, 2026 | 650.00 | 665.00 | 645.00 | 665.00 | 665.00 | 2.31% | 22,138,000 |
| Aug 27, 2026 | 645.00 | 660.00 | 630.00 | 650.00 | 650.00 | - | 23,718,000 |
| Aug 26, 2026 | 655.00 | 655.00 | 635.00 | 650.00 | 650.00 | -0.76% | 16,691,000 |
| Aug 24, 2026 | 680.00 | 680.00 | 645.00 | 655.00 | 655.00 | -1.50% | 33,530,000 |
| Aug 21, 2026 | 695.00 | 695.00 | 655.00 | 665.00 | 665.00 | -3.62% | 35,705,800 |