Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 175.00 | 177.00 | 165.00 | 173.00 | 173.00 | 680,700 |
| 2024-05-07 | 165.00 | 175.00 | 160.00 | 175.00 | 175.00 | 701,200 |
| 2024-05-06 | 165.00 | 170.00 | 156.00 | 165.00 | 165.00 | 528,800 |
| 2024-05-03 | 166.00 | 166.00 | 149.00 | 164.00 | 164.00 | 1,068,100 |
| 2024-05-02 | 175.00 | 175.00 | 163.00 | 163.00 | 163.00 | 311,000 |
| 2024-04-30 | 155.00 | 174.00 | 150.00 | 172.00 | 172.00 | 3,371,600 |
| 2024-04-29 | 144.00 | 155.00 | 137.00 | 155.00 | 155.00 | 448,400 |
| 2024-04-26 | 136.00 | 144.00 | 136.00 | 144.00 | 144.00 | 823,200 |
| 2024-04-25 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 331,600 |
| 2024-04-24 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1,721,900 |
| 2024-04-23 | 140.00 | 144.00 | 134.00 | 140.00 | 140.00 | 1,668,000 |
| 2024-04-22 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 843,600 |
| 2024-04-19 | 141.00 | 152.00 | 140.00 | 144.00 | 144.00 | 5,355,200 |
| 2024-04-18 | 142.00 | 144.00 | 137.00 | 143.00 | 143.00 | 3,801,200 |
| 2024-04-17 | 142.00 | 143.00 | 133.00 | 143.00 | 143.00 | 7,186,300 |
| 2024-04-16 | 146.00 | 146.00 | 137.00 | 143.00 | 143.00 | 1,651,000 |
| 2024-04-05 | 138.00 | 147.00 | 137.00 | 146.00 | 146.00 | 768,200 |
| 2024-04-04 | 137.00 | 142.00 | 134.00 | 142.00 | 142.00 | 3,589,000 |
| 2024-04-03 | 140.00 | 142.00 | 134.00 | 142.00 | 142.00 | 2,979,200 |
| 2024-04-02 | 137.00 | 143.00 | 124.00 | 142.00 | 142.00 | 4,404,400 |
| 2024-04-01 | 147.00 | 147.00 | 111.00 | 140.00 | 140.00 | 5,426,500 |
| 2024-03-28 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-27 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-26 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-25 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-22 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-21 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-20 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-19 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-18 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-15 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-14 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-13 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-08 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-07 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-06 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-05 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-04 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-03-01 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-02-29 | 149.00 | 149.00 | 135.00 | 147.00 | 147.00 | 27,302,300 |
| 2024-02-28 | 150.00 | 154.00 | 125.00 | 150.00 | 150.00 | 11,924,800 |
| 2024-02-27 | 163.00 | 164.00 | 110.00 | 157.00 | 157.00 | 32,215,400 |
| 2024-02-26 | 168.00 | 168.00 | 162.00 | 163.00 | 163.00 | 2,554,600 |
| 2024-02-23 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | 966,500 |
| 2024-02-22 | 167.00 | 180.00 | 167.00 | 167.00 | 167.00 | 10,936,100 |
| 2024-02-21 | 167.00 | 168.00 | 162.00 | 167.00 | 167.00 | 53,057,400 |
| 2024-02-20 | 165.00 | 169.00 | 164.00 | 167.00 | 167.00 | 3,650,800 |
| 2024-02-19 | 166.00 | 168.00 | 162.00 | 165.00 | 165.00 | 120,904,400 |
| 2024-02-16 | 166.00 | 167.00 | 162.00 | 166.00 | 166.00 | 128,226,800 |
| 2024-02-15 | 167.00 | 167.00 | 160.00 | 166.00 | 166.00 | 207,550,400 |
| 2024-02-13 | 188.00 | 190.00 | 165.00 | 167.00 | 167.00 | 26,920,100 |
| 2024-02-12 | 172.00 | 192.00 | 171.00 | 189.00 | 189.00 | 256,490,600 |
| 2024-02-07 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 2,395,700 |
| 2024-02-06 | 167.00 | 175.00 | 166.00 | 173.00 | 173.00 | 410,092,900 |
| 2024-02-05 | 166.00 | 169.00 | 161.00 | 167.00 | 167.00 | 458,762,000 |
| 2024-02-02 | 165.00 | 169.00 | 163.00 | 166.00 | 166.00 | 418,070,400 |
| 2024-02-01 | 164.00 | 166.00 | 160.00 | 165.00 | 165.00 | 397,365,400 |
| 2024-01-31 | 162.00 | 165.00 | 159.00 | 164.00 | 164.00 | 391,622,000 |
| 2024-01-30 | 166.00 | 166.00 | 159.00 | 161.00 | 161.00 | 406,936,900 |
| 2024-01-29 | 163.00 | 169.00 | 160.00 | 166.00 | 166.00 | 410,267,300 |
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.