PT Hetzer Medical Indonesia Tbk (IDX:MEDS)
Indonesia · Delayed Price · Currency is IDR 74.00
-1.00 (-1.33%)
Sep 2, 2026, 2:17 PM WIB
IDX:MEDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 41,844,900 |
| Aug 31, 2026 | 71.00 | 75.00 | 71.00 | 75.00 | 75.00 | 5.63% | 36,790,000 |
| Aug 28, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 14,200,200 |
| Aug 27, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 12,292,100 |
| Aug 26, 2026 | 72.00 | 74.00 | 70.00 | 70.00 | 70.00 | -2.78% | 23,344,200 |
| Aug 24, 2026 | 71.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 30,276,600 |
| Aug 21, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 11,495,000 |
| Aug 20, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 8,497,600 |
| Aug 19, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 12,621,200 |
| Aug 18, 2026 | 72.00 | 75.00 | 71.00 | 71.00 | 71.00 | -1.39% | 41,211,600 |
| Aug 14, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 23,055,000 |
| Aug 13, 2026 | 71.00 | 77.00 | 69.00 | 73.00 | 73.00 | 4.29% | 60,434,600 |
| Aug 12, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 12,122,800 |
| Aug 11, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -5.41% | 27,606,600 |
| Aug 10, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 16,987,400 |
| Aug 7, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 25,341,100 |
| Aug 6, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 18,768,400 |
| Aug 5, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 24,721,600 |
| Aug 4, 2026 | 76.00 | 78.00 | 74.00 | 76.00 | 76.00 | 1.33% | 29,069,600 |
| Aug 3, 2026 | 77.00 | 79.00 | 74.00 | 75.00 | 75.00 | -1.32% | 53,703,600 |
| Jul 31, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 10,817,000 |
| Jul 30, 2026 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 11,015,500 |
| Jul 29, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | -1.32% | 20,935,400 |
| Jul 28, 2026 | 76.00 | 80.00 | 76.00 | 76.00 | 76.00 | -1.30% | 18,709,600 |
| Jul 27, 2026 | 77.00 | 80.00 | 72.00 | 77.00 | 77.00 | 1.32% | 50,172,800 |
| Jul 24, 2026 | 80.00 | 81.00 | 75.00 | 76.00 | 76.00 | -5.00% | 28,793,100 |
| Jul 23, 2026 | 81.00 | 83.00 | 79.00 | 80.00 | 80.00 | - | 46,573,200 |
| Jul 22, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 25,052,200 |
| Jul 21, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 24,111,500 |
| Jul 20, 2026 | 80.00 | 83.00 | 78.00 | 79.00 | 79.00 | -1.25% | 43,553,900 |
| Jul 17, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 38,391,300 |
| Jul 16, 2026 | 84.00 | 91.00 | 80.00 | 82.00 | 82.00 | 1.23% | 319,737,100 |
| Jul 15, 2026 | 81.00 | 83.00 | 79.00 | 81.00 | 81.00 | - | 35,330,000 |
| Jul 14, 2026 | 81.00 | 86.00 | 80.00 | 81.00 | 81.00 | 1.25% | 89,927,200 |
| Jul 13, 2026 | 81.00 | 82.00 | 77.00 | 80.00 | 80.00 | -1.23% | 63,418,100 |
| Jul 10, 2026 | 76.00 | 89.00 | 75.00 | 81.00 | 81.00 | 8.00% | 360,463,700 |
| Jul 9, 2026 | 84.00 | 85.00 | 74.00 | 75.00 | 75.00 | -10.71% | 116,232,400 |
| Jul 8, 2026 | 72.00 | 97.00 | 69.00 | 84.00 | 84.00 | 16.67% | 806,931,700 |
| Jul 7, 2026 | 69.00 | 73.00 | 68.00 | 72.00 | 72.00 | 4.35% | 19,558,200 |
| Jul 6, 2026 | 68.00 | 70.00 | 66.00 | 69.00 | 69.00 | 1.47% | 17,436,700 |
| Jul 3, 2026 | 66.00 | 71.00 | 66.00 | 68.00 | 68.00 | 3.03% | 32,252,000 |
| Jul 2, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 11,067,100 |
| Jul 1, 2026 | 64.00 | 66.00 | 61.00 | 66.00 | 66.00 | 3.13% | 13,940,700 |
| Jun 30, 2026 | 68.00 | 68.00 | 62.00 | 64.00 | 64.00 | -5.88% | 10,399,600 |
| Jun 29, 2026 | 69.00 | 75.00 | 66.00 | 68.00 | 68.00 | -1.45% | 29,955,900 |
| Jun 26, 2026 | 74.00 | 74.00 | 68.00 | 69.00 | 69.00 | -4.17% | 10,708,000 |
| Jun 25, 2026 | 71.00 | 74.00 | 69.00 | 72.00 | 72.00 | 1.41% | 15,929,400 |
| Jun 24, 2026 | 74.00 | 75.00 | 69.00 | 71.00 | 71.00 | -4.05% | 13,635,700 |
| Jun 23, 2026 | 74.00 | 78.00 | 72.00 | 74.00 | 74.00 | -1.33% | 27,201,500 |
| Jun 22, 2026 | 74.00 | 79.00 | 72.00 | 75.00 | 75.00 | 1.35% | 23,334,500 |