PT Hetzer Medical Indonesia Tbk (IDX:MEDS)
Indonesia · Delayed Price · Currency is IDR 82.00
+5.00 (6.49%)
Oct 13, 2025, 3:49 PM WIB
IDX:MEDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 77.00 | 88.00 | 76.00 | 83.00 | 83.00 | 7.79% | 144,771,900 |
| Oct 10, 2025 | 75.00 | 85.00 | 72.00 | 77.00 | 77.00 | 8.45% | 93,068,800 |
| Oct 9, 2025 | 71.00 | 82.00 | 70.00 | 71.00 | 71.00 | - | 136,774,000 |
| Oct 8, 2025 | 68.00 | 73.00 | 63.00 | 71.00 | 71.00 | 4.41% | 33,829,100 |
| Oct 7, 2025 | 71.00 | 72.00 | 68.00 | 68.00 | 68.00 | -5.56% | 29,532,900 |
| Oct 6, 2025 | 72.00 | 74.00 | 69.00 | 72.00 | 72.00 | 1.41% | 36,196,400 |
| Oct 3, 2025 | 77.00 | 79.00 | 71.00 | 71.00 | 71.00 | - | 138,960,400 |
| Oct 2, 2025 | 71.00 | 75.00 | 67.00 | 71.00 | 71.00 | 1.43% | 65,100,600 |
| Oct 1, 2025 | 63.00 | 75.00 | 61.00 | 70.00 | 70.00 | 12.90% | 129,457,200 |
| Sep 30, 2025 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 13,247,900 |
| Sep 29, 2025 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 7,151,000 |
| Sep 26, 2025 | 62.00 | 65.00 | 59.00 | 60.00 | 60.00 | -3.23% | 38,759,600 |
| Sep 25, 2025 | 65.00 | 66.00 | 58.00 | 62.00 | 62.00 | -4.62% | 28,657,000 |
| Sep 24, 2025 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 21,818,800 |
| Sep 23, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 19,030,600 |
| Sep 22, 2025 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 3.03% | 17,326,500 |
| Sep 19, 2025 | 69.00 | 70.00 | 66.00 | 66.00 | 66.00 | -2.94% | 17,054,800 |
| Sep 18, 2025 | 67.00 | 71.00 | 67.00 | 68.00 | 68.00 | - | 26,281,700 |
| Sep 17, 2025 | 71.00 | 72.00 | 67.00 | 68.00 | 68.00 | -2.86% | 32,526,200 |
| Sep 16, 2025 | 71.00 | 72.00 | 68.00 | 70.00 | 70.00 | -1.41% | 33,434,300 |
| Sep 15, 2025 | 72.00 | 77.00 | 69.00 | 71.00 | 71.00 | - | 97,101,800 |
| Sep 12, 2025 | 68.00 | 74.00 | 65.00 | 71.00 | 71.00 | 5.97% | 112,629,100 |
| Sep 11, 2025 | 67.00 | 71.00 | 64.00 | 67.00 | 67.00 | - | 44,220,400 |
| Sep 10, 2025 | 65.00 | 71.00 | 63.00 | 67.00 | 67.00 | 3.08% | 53,087,400 |
| Sep 9, 2025 | 71.00 | 72.00 | 63.00 | 65.00 | 65.00 | -7.14% | 44,960,100 |
| Sep 8, 2025 | 68.00 | 81.00 | 64.00 | 70.00 | 70.00 | 4.48% | 233,204,000 |
| Sep 4, 2025 | 85.00 | 93.00 | 66.00 | 67.00 | 67.00 | -10.67% | 467,735,900 |
| Sep 3, 2025 | 56.00 | 75.00 | 55.00 | 75.00 | 75.00 | 33.93% | 345,546,300 |
| Sep 2, 2025 | 53.00 | 58.00 | 53.00 | 56.00 | 56.00 | 7.69% | 55,577,300 |
| Sep 1, 2025 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 24,031,700 |
| Aug 29, 2025 | 58.00 | 58.00 | 53.00 | 54.00 | 54.00 | -3.57% | 31,740,500 |
| Aug 28, 2025 | 53.00 | 61.00 | 52.00 | 56.00 | 56.00 | 5.66% | 167,891,500 |
| Aug 27, 2025 | 51.00 | 56.00 | 50.00 | 53.00 | 53.00 | 3.92% | 56,425,200 |
| Aug 26, 2025 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 24,155,800 |
| Aug 25, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 15,012,400 |
| Aug 22, 2025 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | - | 57,396,400 |
| Aug 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 981,800 |
| Aug 20, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 20,660,000 |
| Aug 19, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 20,125,100 |
| Aug 15, 2025 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 34,929,200 |
| Aug 14, 2025 | 51.00 | 62.00 | 50.00 | 54.00 | 54.00 | 5.88% | 299,556,600 |
| Aug 13, 2025 | 50.00 | 56.00 | 50.00 | 51.00 | 51.00 | 2.00% | 136,297,800 |
| Aug 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 58,800 |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 28,000 |
| Aug 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 35,000 |
| Aug 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 35,900 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 21,600 |
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,900 |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,452,800 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 83,000 |