PT Medikaloka Hermina Tbk (IDX:HEAL)
Indonesia · Delayed Price · Currency is IDR 690.00
-20.00 (-2.82%)
Sep 2, 2026, 11:59 AM WIB
PT Medikaloka Hermina Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 715.00 | 720.00 | 690.00 | 700.00 | - | -1.41% | 9,215,500 |
| 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 |
| Aug 20, 2026 | 685.00 | 695.00 | 680.00 | 690.00 | 690.00 | 1.47% | 17,870,200 |
| Aug 19, 2026 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | -2.86% | 14,655,000 |
| Aug 18, 2026 | 710.00 | 715.00 | 690.00 | 700.00 | 700.00 | -1.41% | 14,411,800 |
| Aug 14, 2026 | 705.00 | 720.00 | 690.00 | 710.00 | 710.00 | 0.71% | 12,374,800 |
| Aug 13, 2026 | 750.00 | 750.00 | 705.00 | 705.00 | 705.00 | -7.24% | 25,327,200 |
| Aug 12, 2026 | 770.00 | 775.00 | 750.00 | 760.00 | 760.00 | -1.30% | 13,728,600 |
| Aug 11, 2026 | 785.00 | 790.00 | 760.00 | 770.00 | 770.00 | -1.28% | 10,871,000 |
| Aug 10, 2026 | 780.00 | 790.00 | 780.00 | 780.00 | 780.00 | - | 5,630,500 |
| Aug 7, 2026 | 795.00 | 795.00 | 770.00 | 780.00 | 780.00 | -0.64% | 7,907,200 |
| Aug 6, 2026 | 800.00 | 800.00 | 780.00 | 785.00 | 785.00 | -1.26% | 8,893,100 |
| Aug 5, 2026 | 795.00 | 810.00 | 785.00 | 795.00 | 795.00 | - | 15,557,700 |
| Aug 4, 2026 | 800.00 | 805.00 | 790.00 | 795.00 | 795.00 | - | 4,890,200 |
| Aug 3, 2026 | 805.00 | 805.00 | 790.00 | 795.00 | 795.00 | -0.63% | 7,611,700 |
| Jul 31, 2026 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 0.63% | 3,799,700 |
| Jul 30, 2026 | 815.00 | 820.00 | 790.00 | 795.00 | 795.00 | -1.85% | 9,545,800 |
| Jul 29, 2026 | 770.00 | 815.00 | 770.00 | 810.00 | 810.00 | 5.88% | 18,084,700 |
| Jul 28, 2026 | 780.00 | 785.00 | 760.00 | 765.00 | 765.00 | -1.29% | 17,994,500 |
| Jul 27, 2026 | 815.00 | 815.00 | 770.00 | 775.00 | 775.00 | -5.49% | 24,781,700 |
| Jul 24, 2026 | 825.00 | 830.00 | 805.00 | 820.00 | 820.00 | - | 10,929,900 |
| Jul 23, 2026 | 835.00 | 840.00 | 820.00 | 820.00 | 820.00 | -1.20% | 14,446,600 |
| Jul 22, 2026 | 845.00 | 850.00 | 825.00 | 830.00 | 830.00 | -1.19% | 11,363,300 |
| Jul 21, 2026 | 885.00 | 885.00 | 840.00 | 840.00 | 840.00 | -5.08% | 16,984,500 |
| Jul 20, 2026 | 890.00 | 915.00 | 880.00 | 885.00 | 885.00 | - | 6,830,200 |
| Jul 17, 2026 | 910.00 | 910.00 | 875.00 | 885.00 | 885.00 | -2.75% | 6,078,700 |
| Jul 16, 2026 | 895.00 | 910.00 | 880.00 | 910.00 | 910.00 | 2.25% | 3,310,100 |
| Jul 15, 2026 | 895.00 | 900.00 | 880.00 | 890.00 | 890.00 | -0.56% | 4,078,500 |
| Jul 14, 2026 | 905.00 | 905.00 | 880.00 | 895.00 | 895.00 | -0.56% | 9,226,000 |
| Jul 13, 2026 | 905.00 | 905.00 | 880.00 | 900.00 | 900.00 | -0.55% | 5,688,900 |
| Jul 10, 2026 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | - | 2,581,700 |
| Jul 9, 2026 | 920.00 | 925.00 | 900.00 | 905.00 | 905.00 | -1.09% | 3,401,500 |
| Jul 8, 2026 | 930.00 | 930.00 | 890.00 | 915.00 | 915.00 | -2.14% | 3,140,100 |
| Jul 7, 2026 | 890.00 | 935.00 | 890.00 | 935.00 | 935.00 | 5.65% | 5,476,400 |
| Jul 6, 2026 | 875.00 | 905.00 | 870.00 | 885.00 | 885.00 | 1.14% | 5,507,100 |
| Jul 3, 2026 | 855.00 | 885.00 | 845.00 | 875.00 | 875.00 | 4.17% | 5,067,600 |
| Jul 2, 2026 | 850.00 | 855.00 | 830.00 | 840.00 | 840.00 | -0.59% | 3,447,800 |
| Jul 1, 2026 | 825.00 | 855.00 | 815.00 | 845.00 | 845.00 | 3.68% | 5,127,500 |
| Jun 30, 2026 | 850.00 | 860.00 | 815.00 | 815.00 | 815.00 | -4.12% | 6,180,700 |
| Jun 29, 2026 | 860.00 | 865.00 | 835.00 | 850.00 | 850.00 | -0.58% | 2,775,100 |
| Jun 26, 2026 | 875.00 | 900.00 | 840.00 | 855.00 | 855.00 | -2.84% | 8,785,500 |
| Jun 25, 2026 | 810.00 | 905.00 | 805.00 | 880.00 | 880.00 | 8.64% | 11,556,500 |
| Jun 24, 2026 | 880.00 | 890.00 | 810.00 | 810.00 | 810.00 | -7.43% | 11,703,900 |
| Jun 23, 2026 | 880.00 | 885.00 | 860.00 | 875.00 | 875.00 | - | 3,762,600 |