Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 79.000 | 80.000 | 78.000 | 80.000 | 80.000 | 12,524,800 |
| 2024-08-07 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 11,080,100 |
| 2024-08-06 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 8,208,600 |
| 2024-08-05 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 3,585,200 |
| 2024-08-02 | 80.000 | 83.000 | 80.000 | 81.000 | 81.000 | 2,060,000 |
| 2024-08-01 | 79.000 | 81.000 | 79.000 | 81.000 | 81.000 | 1,259,200 |
| 2024-07-31 | 79.000 | 80.000 | 78.000 | 80.000 | 80.000 | 7,212,600 |
| 2024-07-30 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 5,101,900 |
| 2024-07-29 | 78.000 | 79.000 | 78.000 | 79.000 | 79.000 | 3,225,800 |
| 2024-07-26 | 80.000 | 80.000 | 78.000 | 78.000 | 78.000 | 18,986,800 |
| 2024-07-25 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 10,094,700 |
| 2024-07-24 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 21,627,300 |
| 2024-07-23 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 10,827,000 |
| 2024-07-22 | 79.000 | 81.000 | 77.000 | 80.000 | 80.000 | 13,754,100 |
| 2024-07-19 | 80.000 | 81.000 | 78.000 | 80.000 | 80.000 | 6,670,600 |
| 2024-07-18 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 12,287,100 |
| 2024-07-17 | 80.000 | 81.000 | 78.000 | 80.000 | 80.000 | 10,289,400 |
| 2024-07-16 | 80.000 | 81.000 | 78.000 | 80.000 | 80.000 | 4,062,300 |
| 2024-07-15 | 81.000 | 82.000 | 79.000 | 80.000 | 80.000 | 18,279,200 |
| 2024-07-12 | 80.000 | 81.000 | 79.000 | 81.000 | 81.000 | 29,448,000 |
| 2024-07-11 | 81.000 | 81.000 | 78.000 | 80.000 | 80.000 | 30,697,300 |
| 2024-07-10 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 30,037,700 |
| 2024-07-09 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 6,696,200 |
| 2024-07-08 | 81.000 | 82.000 | 79.000 | 80.000 | 80.000 | 2,650,000 |
| 2024-07-05 | 80.000 | 81.000 | 79.000 | 81.000 | 81.000 | 1,186,400 |
| 2024-07-04 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 2,973,700 |
| 2024-07-03 | 81.000 | 81.000 | 79.000 | 80.000 | 80.000 | 4,925,400 |
| 2024-07-02 | 80.000 | 81.000 | 79.000 | 81.000 | 81.000 | 3,197,000 |
| 2024-07-01 | 81.000 | 81.000 | 79.000 | 80.000 | 80.000 | 2,795,100 |
| 2024-06-28 | 80.000 | 81.000 | 79.000 | 81.000 | 81.000 | 2,482,800 |
| 2024-06-27 | 81.000 | 81.000 | 78.000 | 80.000 | 80.000 | 1,428,000 |
| 2024-06-26 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 230,400 |
| 2024-06-25 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 469,300 |
| 2024-06-24 | 81.000 | 81.000 | 77.000 | 80.000 | 80.000 | 5,200,700 |
| 2024-06-21 | 80.000 | 81.000 | 78.000 | 80.000 | 80.000 | 4,042,300 |
| 2024-06-20 | 81.000 | 81.000 | 78.000 | 81.000 | 81.000 | 1,566,000 |
| 2024-06-19 | 79.000 | 80.000 | 76.000 | 80.000 | 80.000 | 3,191,800 |
| 2024-06-14 | 79.000 | 80.000 | 76.000 | 79.000 | 79.000 | 3,406,100 |
| 2024-06-13 | 79.000 | 79.000 | 77.000 | 79.000 | 79.000 | 3,105,300 |
| 2024-06-12 | 80.000 | 81.000 | 78.000 | 79.000 | 79.000 | 3,098,400 |
| 2024-06-11 | 80.000 | 81.000 | 77.000 | 80.000 | 80.000 | 7,082,900 |
| 2024-06-10 | 81.000 | 81.000 | 77.000 | 81.000 | 81.000 | 4,252,200 |
| 2024-06-07 | 81.000 | 83.000 | 80.000 | 81.000 | 81.000 | 2,527,600 |
| 2024-06-06 | 80.000 | 81.000 | 78.000 | 81.000 | 81.000 | 4,431,300 |
| 2024-06-05 | 82.000 | 83.000 | 77.000 | 80.000 | 80.000 | 2,105,000 |
| 2024-06-04 | 80.000 | 88.000 | 75.000 | 81.000 | 81.000 | 19,125,500 |
| 2024-06-03 | 78.000 | 87.000 | 56.000 | 75.000 | 75.000 | 69,343,800 |
| 2024-05-31 | 110.00 | 113.00 | 86.000 | 86.000 | 86.000 | 65,397,800 |
| 2024-05-30 | 119.00 | 119.00 | 106.00 | 110.00 | 110.00 | 5,944,100 |
| 2024-05-29 | 121.00 | 128.00 | 116.00 | 117.00 | 117.00 | 3,799,300 |
| 2024-05-28 | 119.00 | 129.00 | 117.00 | 129.00 | 129.00 | 1,231,800 |
| 2024-05-27 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 545,000 |
| 2024-05-22 | 120.00 | 126.00 | 111.00 | 120.00 | 120.00 | 5,849,800 |
| 2024-05-21 | 154.00 | 154.00 | 119.00 | 119.00 | 119.00 | 4,521,000 |
| 2024-05-20 | 168.00 | 168.00 | 150.00 | 150.00 | 150.00 | 1,617,100 |
| 2024-05-17 | 165.00 | 168.00 | 163.00 | 168.00 | 168.00 | 1,520,900 |
| 2024-05-16 | 167.00 | 168.00 | 162.00 | 168.00 | 168.00 | 1,277,100 |
| 2024-05-15 | 169.00 | 169.00 | 162.00 | 168.00 | 168.00 | 1,541,400 |
| 2024-05-14 | 177.00 | 177.00 | 154.00 | 170.00 | 170.00 | 3,426,300 |
| 2024-05-13 | 173.00 | 175.00 | 170.00 | 175.00 | 175.00 | 448,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.