PT Hetzer Medical Indonesia Tbk (IDX:MEDS)
Indonesia · Delayed Price · Currency is IDR 72.00
-3.00 (-4.00%)
At close: Feb 27, 2026
IDX:MEDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -4.00% | 14,439,100 |
| Feb 26, 2026 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -3.85% | 21,417,300 |
| Feb 25, 2026 | 78.00 | 81.00 | 77.00 | 78.00 | 78.00 | - | 22,877,400 |
| Feb 24, 2026 | 80.00 | 81.00 | 77.00 | 78.00 | 78.00 | -2.50% | 13,574,200 |
| Feb 23, 2026 | 78.00 | 81.00 | 77.00 | 80.00 | 80.00 | 2.56% | 11,046,200 |
| Feb 20, 2026 | 78.00 | 86.00 | 77.00 | 78.00 | 78.00 | - | 56,051,300 |
| Feb 19, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.30% | 18,159,000 |
| Feb 18, 2026 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | -1.28% | 15,636,500 |
| Feb 13, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 11,302,500 |
| Feb 12, 2026 | 78.00 | 85.00 | 77.00 | 79.00 | 79.00 | 2.60% | 59,140,400 |
| Feb 11, 2026 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 26,298,200 |
| Feb 10, 2026 | 81.00 | 85.00 | 78.00 | 79.00 | 79.00 | -3.66% | 33,333,500 |
| Feb 9, 2026 | 80.00 | 82.00 | 77.00 | 82.00 | 82.00 | 1.23% | 16,382,200 |
| Feb 6, 2026 | 84.00 | 85.00 | 78.00 | 81.00 | 81.00 | -2.41% | 22,090,200 |
| Feb 5, 2026 | 83.00 | 88.00 | 82.00 | 83.00 | 83.00 | 1.22% | 50,673,800 |
| Feb 4, 2026 | 75.00 | 91.00 | 74.00 | 82.00 | 82.00 | 9.33% | 222,068,200 |
| Feb 3, 2026 | 70.00 | 77.00 | 70.00 | 75.00 | 75.00 | 7.14% | 20,187,300 |
| Feb 2, 2026 | 79.00 | 79.00 | 70.00 | 70.00 | 70.00 | -11.39% | 20,983,900 |
| Jan 30, 2026 | 80.00 | 83.00 | 75.00 | 79.00 | 79.00 | -1.25% | 33,836,000 |
| Jan 29, 2026 | 75.00 | 91.00 | 70.00 | 80.00 | 80.00 | 6.67% | 292,980,500 |
| Jan 28, 2026 | 86.00 | 90.00 | 75.00 | 75.00 | 75.00 | -14.77% | 48,183,500 |
| Jan 27, 2026 | 89.00 | 94.00 | 85.00 | 88.00 | 88.00 | - | 29,638,100 |
| Jan 26, 2026 | 93.00 | 101.00 | 85.00 | 88.00 | 88.00 | 2.33% | 157,605,500 |
| Jan 23, 2026 | 87.00 | 89.00 | 82.00 | 86.00 | 86.00 | - | 26,358,500 |
| Jan 22, 2026 | 83.00 | 93.00 | 80.00 | 86.00 | 86.00 | 2.38% | 88,726,100 |
| Jan 21, 2026 | 86.00 | 97.00 | 82.00 | 84.00 | 84.00 | -1.18% | 186,471,200 |
| Jan 20, 2026 | 78.00 | 89.00 | 78.00 | 85.00 | 85.00 | 8.97% | 72,584,400 |
| Jan 19, 2026 | 78.00 | 79.00 | 75.00 | 78.00 | 78.00 | - | 15,627,400 |
| Jan 15, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 8,644,600 |
| Jan 14, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 10,140,500 |
| Jan 13, 2026 | 78.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 8,644,800 |
| Jan 12, 2026 | 82.00 | 87.00 | 74.00 | 79.00 | 79.00 | -3.66% | 47,168,300 |
| Jan 9, 2026 | 82.00 | 87.00 | 80.00 | 82.00 | 82.00 | -2.38% | 44,998,800 |
| Jan 8, 2026 | 79.00 | 84.00 | 77.00 | 84.00 | 84.00 | 9.09% | 38,911,300 |
| Jan 7, 2026 | 80.00 | 81.00 | 76.00 | 77.00 | 77.00 | -1.28% | 31,128,800 |
| Jan 6, 2026 | 75.00 | 80.00 | 75.00 | 78.00 | 78.00 | 4.00% | 77,172,000 |
| Jan 5, 2026 | 72.00 | 76.00 | 71.00 | 75.00 | 75.00 | 4.17% | 37,842,800 |
| Jan 2, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 25,503,400 |
| Dec 30, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 16,410,800 |
| Dec 29, 2025 | 74.00 | 77.00 | 70.00 | 72.00 | 72.00 | -2.70% | 53,286,900 |
| Dec 24, 2025 | 82.00 | 82.00 | 73.00 | 74.00 | 74.00 | -12.94% | 147,036,500 |
| Dec 23, 2025 | 70.00 | 93.00 | 69.00 | 85.00 | 85.00 | 23.19% | 515,250,800 |
| Dec 22, 2025 | 74.00 | 75.00 | 67.00 | 69.00 | 69.00 | -5.48% | 11,358,000 |
| Dec 19, 2025 | 77.00 | 77.00 | 72.00 | 73.00 | 73.00 | -3.95% | 6,646,200 |
| Dec 18, 2025 | 79.00 | 82.00 | 75.00 | 76.00 | 76.00 | -2.56% | 25,618,600 |
| Dec 17, 2025 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | -3.70% | 26,107,900 |
| Dec 16, 2025 | 81.00 | 84.00 | 79.00 | 81.00 | 81.00 | 1.25% | 10,310,900 |
| Dec 15, 2025 | 83.00 | 86.00 | 77.00 | 80.00 | 80.00 | -2.44% | 24,362,800 |
| Dec 12, 2025 | 83.00 | 86.00 | 81.00 | 82.00 | 82.00 | -2.38% | 11,660,900 |
| Dec 11, 2025 | 82.00 | 91.00 | 81.00 | 84.00 | 84.00 | -1.18% | 75,601,700 |