PT Hetzer Medical Indonesia Tbk (IDX:MEDS)
Indonesia · Delayed Price · Currency is IDR 77.00
-1.00 (-1.28%)
Apr 30, 2026, 4:14 PM WIB
IDX:MEDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 65,400,600 |
| 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 |
| 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 |