PT Hetzer Medical Indonesia Tbk (IDX:MEDS)
Indonesia · Delayed Price · Currency is IDR 94.00
-3.00 (-3.09%)
May 26, 2026, 4:14 PM WIB
IDX:MEDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 98.00 | 100.00 | 90.00 | 94.00 | 94.00 | -3.09% | 119,463,000 |
| May 25, 2026 | 96.00 | 105.00 | 91.00 | 97.00 | 97.00 | 6.59% | 236,668,700 |
| May 22, 2026 | 90.00 | 100.00 | 85.00 | 91.00 | 91.00 | 1.11% | 90,019,000 |
| May 21, 2026 | 100.00 | 118.00 | 88.00 | 90.00 | 90.00 | -8.16% | 526,006,400 |
| May 20, 2026 | 100.00 | 105.00 | 94.00 | 98.00 | 98.00 | -2.00% | 75,406,900 |
| May 19, 2026 | 120.00 | 123.00 | 100.00 | 100.00 | 100.00 | -14.53% | 206,585,100 |
| May 18, 2026 | 106.00 | 130.00 | 106.00 | 117.00 | 117.00 | 10.38% | 761,522,900 |
| May 13, 2026 | 105.00 | 120.00 | 104.00 | 106.00 | 106.00 | -10.17% | 213,365,700 |
| May 12, 2026 | 138.00 | 140.00 | 118.00 | 118.00 | 118.00 | -14.49% | 346,896,300 |
| May 11, 2026 | 126.00 | 157.00 | 125.00 | 138.00 | 138.00 | 17.95% | 1,855,923,000 |
| May 8, 2026 | 88.00 | 117.00 | 86.00 | 117.00 | 117.00 | 34.48% | 1,027,080,000 |
| May 7, 2026 | 89.00 | 90.00 | 84.00 | 87.00 | 87.00 | -1.14% | 36,469,600 |
| May 6, 2026 | 84.00 | 92.00 | 83.00 | 88.00 | 88.00 | 7.32% | 123,423,700 |
| May 5, 2026 | 79.00 | 84.00 | 78.00 | 82.00 | 82.00 | 5.13% | 52,749,300 |
| May 4, 2026 | 77.00 | 81.00 | 76.00 | 78.00 | 78.00 | 1.30% | 19,709,600 |
| Apr 30, 2026 | 79.00 | 81.00 | 77.00 | 77.00 | 77.00 | -1.28% | 16,420,300 |
| Apr 29, 2026 | 78.00 | 82.00 | 77.00 | 78.00 | 78.00 | - | 30,517,700 |
| Apr 28, 2026 | 82.00 | 85.00 | 76.00 | 78.00 | 78.00 | -2.50% | 66,710,500 |
| Apr 27, 2026 | 71.00 | 81.00 | 71.00 | 80.00 | 80.00 | 14.29% | 106,578,500 |
| Apr 24, 2026 | 74.00 | 78.00 | 69.00 | 70.00 | 70.00 | -4.11% | 65,403,700 |
| Apr 23, 2026 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -5.19% | 25,027,700 |
| Apr 22, 2026 | 75.00 | 78.00 | 73.00 | 77.00 | 77.00 | 4.05% | 39,481,800 |
| Apr 21, 2026 | 79.00 | 79.00 | 72.00 | 74.00 | 74.00 | -3.90% | 68,526,800 |
| Apr 20, 2026 | 67.00 | 86.00 | 64.00 | 77.00 | 77.00 | 14.93% | 438,656,000 |
| Apr 17, 2026 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 9,399,400 |
| Apr 16, 2026 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1.47% | 10,448,000 |
| Apr 15, 2026 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 1.49% | 16,952,600 |
| Apr 14, 2026 | 65.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 5,094,000 |
| Apr 13, 2026 | 65.00 | 68.00 | 63.00 | 66.00 | 66.00 | 1.54% | 13,378,000 |
| Apr 10, 2026 | 66.00 | 72.00 | 62.00 | 65.00 | 65.00 | -1.52% | 87,064,700 |
| Apr 9, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | -1.49% | 10,032,900 |
| Apr 8, 2026 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | -1.47% | 22,069,600 |
| Apr 7, 2026 | 65.00 | 76.00 | 61.00 | 68.00 | 68.00 | 7.94% | 248,249,900 |
| Apr 6, 2026 | 60.00 | 70.00 | 57.00 | 63.00 | 63.00 | 3.28% | 243,378,000 |
| Apr 2, 2026 | 58.00 | 73.00 | 58.00 | 61.00 | 61.00 | 3.39% | 215,418,600 |
| 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 |