PT Hetzer Medical Indonesia Tbk (IDX:MEDS)
Indonesia · Delayed Price · Currency is IDR 82.00
+4.00 (5.13%)
Oct 9, 2026, 4:14 PM WIB
IDX:MEDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 79.00 | 83.00 | 78.00 | 82.00 | 82.00 | 5.13% | 39,403,400 |
| Oct 8, 2026 | 84.00 | 85.00 | 78.00 | 78.00 | 78.00 | -4.88% | 31,666,000 |
| Oct 7, 2026 | 80.00 | 84.00 | 77.00 | 82.00 | 82.00 | 2.50% | 49,894,300 |
| Oct 6, 2026 | 76.00 | 88.00 | 76.00 | 80.00 | 80.00 | 6.67% | 130,104,900 |
| Oct 5, 2026 | 74.00 | 76.00 | 72.00 | 75.00 | 75.00 | 1.35% | 30,482,400 |
| Oct 2, 2026 | 71.00 | 78.00 | 70.00 | 74.00 | 74.00 | 4.23% | 60,709,200 |
| Oct 1, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 7,890,300 |
| Sep 30, 2026 | 72.00 | 76.00 | 71.00 | 73.00 | 73.00 | 2.82% | 33,187,500 |
| Sep 29, 2026 | 71.00 | 72.00 | 66.00 | 71.00 | 71.00 | - | 23,999,000 |
| Sep 28, 2026 | 75.00 | 75.00 | 70.00 | 71.00 | 71.00 | -4.05% | 46,000,200 |
| Sep 25, 2026 | 80.00 | 81.00 | 73.00 | 74.00 | 74.00 | -6.33% | 54,963,800 |
| Sep 24, 2026 | 82.00 | 85.00 | 79.00 | 79.00 | 79.00 | -2.47% | 55,518,800 |
| Sep 23, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -6.90% | 67,313,600 |
| Sep 22, 2026 | 80.00 | 93.00 | 75.00 | 87.00 | 87.00 | 10.13% | 124,003,400 |
| Sep 21, 2026 | 82.00 | 83.00 | 79.00 | 79.00 | 79.00 | -3.66% | 31,219,500 |
| Sep 18, 2026 | 86.00 | 87.00 | 81.00 | 82.00 | 82.00 | -4.65% | 49,872,200 |
| Sep 17, 2026 | 81.00 | 97.00 | 81.00 | 86.00 | 86.00 | 6.17% | 562,853,100 |
| Sep 16, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 30,963,900 |
| Sep 15, 2026 | 83.00 | 86.00 | 81.00 | 82.00 | 82.00 | - | 53,134,700 |
| Sep 14, 2026 | 87.00 | 91.00 | 79.00 | 82.00 | 82.00 | -4.65% | 203,434,200 |
| Sep 11, 2026 | 88.00 | 89.00 | 84.00 | 86.00 | 86.00 | -3.37% | 51,662,200 |
| Sep 10, 2026 | 93.00 | 95.00 | 88.00 | 89.00 | 89.00 | -3.26% | 140,304,700 |
| Sep 9, 2026 | 103.00 | 110.00 | 91.00 | 92.00 | 92.00 | -10.68% | 334,138,100 |
| Sep 8, 2026 | 105.00 | 126.00 | 101.00 | 103.00 | 103.00 | 6.19% | 1,368,457,700 |
| Sep 7, 2026 | 92.00 | 97.00 | 90.00 | 97.00 | 97.00 | 34.72% | 1,173,817,400 |
| Sep 4, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 18,218,100 |
| Sep 3, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 1.37% | 25,566,100 |
| Sep 2, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 16,061,100 |
| 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 |