PT Hetzer Medical Indonesia Tbk (IDX:MEDS)
Indonesia · Delayed Price · Currency is IDR 59.00
+2.00 (3.51%)
Apr 1, 2026, 4:10 PM WIB
IDX:MEDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 3,280,200 |
| Mar 31, 2026 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | -1.72% | 3,449,500 |
| Mar 30, 2026 | 57.00 | 58.00 | 55.00 | 58.00 | 58.00 | 1.75% | 2,579,200 |
| Mar 27, 2026 | 57.00 | 61.00 | 56.00 | 57.00 | 57.00 | - | 10,613,700 |
| Mar 26, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 2,929,200 |
| Mar 25, 2026 | 55.00 | 59.00 | 55.00 | 57.00 | 57.00 | 3.64% | 8,006,500 |
| Mar 17, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 2,129,600 |
| Mar 16, 2026 | 60.00 | 61.00 | 53.00 | 55.00 | 55.00 | -6.78% | 5,908,800 |
| Mar 13, 2026 | 62.00 | 65.00 | 58.00 | 59.00 | 59.00 | -4.84% | 3,766,800 |
| Mar 12, 2026 | 63.00 | 68.00 | 62.00 | 62.00 | 62.00 | -1.59% | 17,483,100 |
| Mar 11, 2026 | 59.00 | 64.00 | 58.00 | 63.00 | 63.00 | 6.78% | 4,985,200 |
| Mar 10, 2026 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 1,975,700 |
| Mar 9, 2026 | 63.00 | 63.00 | 56.00 | 57.00 | 57.00 | -10.94% | 9,209,700 |
| Mar 6, 2026 | 67.00 | 68.00 | 63.00 | 64.00 | 64.00 | -3.03% | 3,661,000 |
| Mar 5, 2026 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 4.76% | 3,653,900 |
| Mar 4, 2026 | 70.00 | 71.00 | 63.00 | 63.00 | 63.00 | -8.70% | 11,329,100 |
| Mar 3, 2026 | 65.00 | 73.00 | 65.00 | 69.00 | 69.00 | 4.55% | 11,150,100 |
| Mar 2, 2026 | 70.00 | 72.00 | 64.00 | 66.00 | 66.00 | -8.33% | 18,768,900 |
| 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 |