PT Medikaloka Hermina Tbk (IDX:HEAL)
Indonesia · Delayed Price · Currency is IDR 975.00
-5.00 (-0.51%)
May 22, 2026, 4:02 PM WIB
PT Medikaloka Hermina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 990.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -1.01% | 2,017,100 |
| May 20, 2026 | 1,000.00 | 1,005.00 | 980.00 | 990.00 | 990.00 | -1.49% | 3,515,700 |
| May 19, 2026 | 1,000.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 0.50% | 11,348,000 |
| May 18, 2026 | 1,005.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | - | 8,213,100 |
| May 13, 2026 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 20,818,600 |
| May 12, 2026 | 1,005.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | - | 13,730,200 |
| May 11, 2026 | 1,005.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 16,027,300 |
| May 8, 2026 | 1,025.00 | 1,035.00 | 990.00 | 995.00 | 995.00 | -2.93% | 14,517,100 |
| May 7, 2026 | 1,035.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,025.00 | - | 3,909,700 |
| May 6, 2026 | 1,075.00 | 1,080.00 | 1,015.00 | 1,025.00 | 1,025.00 | -5.09% | 8,730,800 |
| May 5, 2026 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.70% | 3,773,700 |
| May 4, 2026 | 1,125.00 | 1,155.00 | 1,110.00 | 1,110.00 | 1,096.50 | -3.48% | 6,070,800 |
| Apr 30, 2026 | 1,170.00 | 1,205.00 | 1,070.00 | 1,150.00 | 1,136.01 | -1.71% | 35,799,100 |
| Apr 29, 2026 | 1,175.00 | 1,185.00 | 1,140.00 | 1,170.00 | 1,155.77 | - | 13,937,300 |
| Apr 28, 2026 | 1,195.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,155.77 | -2.50% | 2,999,800 |
| Apr 27, 2026 | 1,195.00 | 1,255.00 | 1,165.00 | 1,200.00 | 1,185.41 | 0.42% | 12,512,800 |
| Apr 24, 2026 | 1,185.00 | 1,200.00 | 1,145.00 | 1,195.00 | 1,180.47 | 0.84% | 10,787,700 |
| Apr 23, 2026 | 1,225.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,170.59 | -3.27% | 6,117,900 |
| Apr 22, 2026 | 1,195.00 | 1,250.00 | 1,165.00 | 1,225.00 | 1,210.10 | 2.51% | 22,895,300 |
| Apr 21, 2026 | 1,195.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,180.47 | -0.42% | 3,249,700 |
| Apr 20, 2026 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,185.41 | - | 5,583,900 |
| Apr 17, 2026 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,185.41 | - | 5,064,600 |
| Apr 16, 2026 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,185.41 | -0.41% | 4,149,300 |
| Apr 15, 2026 | 1,205.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,190.34 | 0.42% | 2,437,700 |
| Apr 14, 2026 | 1,220.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,185.41 | -1.64% | 3,130,800 |
| Apr 13, 2026 | 1,205.00 | 1,220.00 | 1,175.00 | 1,220.00 | 1,205.16 | - | 16,900,200 |
| Apr 10, 2026 | 1,230.00 | 1,230.00 | 1,215.00 | 1,220.00 | 1,205.16 | -1.21% | 3,870,800 |
| Apr 9, 2026 | 1,240.00 | 1,240.00 | 1,210.00 | 1,235.00 | 1,219.98 | -0.80% | 4,854,900 |
| Apr 8, 2026 | 1,215.00 | 1,245.00 | 1,190.00 | 1,245.00 | 1,229.86 | 2.47% | 10,104,100 |
| Apr 7, 2026 | 1,210.00 | 1,220.00 | 1,180.00 | 1,215.00 | 1,200.22 | - | 4,213,400 |
| Apr 6, 2026 | 1,225.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,200.22 | -0.82% | 1,260,200 |
| Apr 2, 2026 | 1,235.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,210.10 | -0.81% | 2,754,800 |
| Apr 1, 2026 | 1,295.00 | 1,295.00 | 1,225.00 | 1,235.00 | 1,219.98 | -6.08% | 14,992,300 |
| Mar 31, 2026 | 1,285.00 | 1,315.00 | 1,200.00 | 1,315.00 | 1,299.01 | 2.33% | 18,568,100 |
| Mar 30, 2026 | 1,225.00 | 1,360.00 | 1,175.00 | 1,285.00 | 1,269.37 | 4.90% | 11,200,300 |
| Mar 27, 2026 | 1,250.00 | 1,250.00 | 1,215.00 | 1,225.00 | 1,210.10 | -2.00% | 4,679,700 |
| Mar 26, 2026 | 1,310.00 | 1,310.00 | 1,145.00 | 1,250.00 | 1,234.80 | -3.85% | 36,392,500 |
| Mar 25, 2026 | 1,310.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,284.19 | -1.89% | 7,093,900 |
| Mar 17, 2026 | 1,335.00 | 1,350.00 | 1,280.00 | 1,325.00 | 1,308.89 | -0.75% | 13,958,600 |
| Mar 16, 2026 | 1,300.00 | 1,360.00 | 1,285.00 | 1,335.00 | 1,318.76 | 2.69% | 7,852,500 |
| Mar 13, 2026 | 1,285.00 | 1,350.00 | 1,285.00 | 1,300.00 | 1,284.19 | 0.78% | 19,559,800 |
| Mar 12, 2026 | 1,300.00 | 1,330.00 | 1,285.00 | 1,290.00 | 1,274.31 | -0.77% | 6,373,800 |
| Mar 11, 2026 | 1,295.00 | 1,350.00 | 1,235.00 | 1,300.00 | 1,284.19 | 0.39% | 23,591,000 |
| Mar 10, 2026 | 1,280.00 | 1,305.00 | 1,270.00 | 1,295.00 | 1,279.25 | 1.17% | 6,053,900 |
| Mar 9, 2026 | 1,280.00 | 1,325.00 | 1,225.00 | 1,280.00 | 1,264.43 | - | 10,154,300 |
| Mar 6, 2026 | 1,275.00 | 1,315.00 | 1,250.00 | 1,280.00 | 1,264.43 | 0.39% | 3,744,500 |
| Mar 5, 2026 | 1,270.00 | 1,320.00 | 1,235.00 | 1,275.00 | 1,259.49 | 0.39% | 30,636,300 |
| Mar 4, 2026 | 1,285.00 | 1,290.00 | 1,255.00 | 1,270.00 | 1,254.55 | -1.17% | 10,531,600 |
| Mar 3, 2026 | 1,275.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,269.37 | 0.78% | 3,944,200 |
| Mar 2, 2026 | 1,270.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,259.49 | -0.78% | 3,585,800 |