Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 165.00 | 169.00 | 164.00 | 164.00 | 164.00 | 397,145,700 |
| 2024-01-25 | 166.00 | 168.00 | 160.00 | 165.00 | 165.00 | 442,986,500 |
| 2024-01-24 | 180.00 | 181.00 | 165.00 | 167.00 | 167.00 | 353,455,800 |
| 2024-01-23 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | 427,164,700 |
| 2024-01-22 | 177.00 | 184.00 | 174.00 | 183.00 | 183.00 | 353,419,300 |
| 2024-01-19 | 174.00 | 179.00 | 171.00 | 177.00 | 177.00 | 443,719,300 |
| 2024-01-18 | 174.00 | 176.00 | 170.00 | 174.00 | 174.00 | 625,710,700 |
| 2024-01-17 | 176.00 | 178.00 | 174.00 | 174.00 | 174.00 | 439,555,400 |
| 2024-01-16 | 176.00 | 180.00 | 171.00 | 176.00 | 176.00 | 656,679,600 |
| 2024-01-15 | 175.00 | 178.00 | 173.00 | 176.00 | 176.00 | 427,045,000 |
| 2024-01-12 | 175.00 | 175.00 | 170.00 | 174.00 | 174.00 | 583,156,300 |
| 2024-01-11 | 167.00 | 176.00 | 164.00 | 174.00 | 174.00 | 501,877,600 |
| 2024-01-10 | 167.00 | 168.00 | 163.00 | 167.00 | 167.00 | 658,167,200 |
| 2024-01-09 | 168.00 | 173.00 | 164.00 | 168.00 | 168.00 | 369,848,700 |
| 2024-01-08 | 161.00 | 168.00 | 160.00 | 168.00 | 168.00 | 763,399,100 |
| 2024-01-05 | 160.00 | 161.00 | 157.00 | 161.00 | 161.00 | 612,852,300 |
| 2024-01-04 | 159.00 | 162.00 | 157.00 | 160.00 | 160.00 | 588,524,100 |
| 2024-01-03 | 160.00 | 162.00 | 158.00 | 159.00 | 159.00 | 466,523,200 |
| 2024-01-02 | 160.00 | 162.00 | 157.00 | 160.00 | 160.00 | 673,579,200 |
| 2023-12-29 | 159.00 | 161.00 | 155.00 | 160.00 | 160.00 | 712,880,600 |
| 2023-12-28 | 157.00 | 162.00 | 156.00 | 160.00 | 160.00 | 681,609,900 |
| 2023-12-27 | 158.00 | 161.00 | 155.00 | 157.00 | 157.00 | 351,734,100 |
| 2023-12-22 | 160.00 | 169.00 | 150.00 | 155.00 | 155.00 | 16,446,900 |
| 2023-12-21 | 178.00 | 179.00 | 156.00 | 158.00 | 158.00 | 15,329,400 |
| 2023-12-20 | 155.00 | 204.00 | 154.00 | 178.00 | 178.00 | 86,102,500 |
| 2023-12-19 | 155.00 | 158.00 | 151.00 | 154.00 | 154.00 | 3,037,400 |
| 2023-12-18 | 149.00 | 158.00 | 149.00 | 155.00 | 155.00 | 1,446,000 |
| 2023-12-15 | 140.00 | 156.00 | 140.00 | 154.00 | 154.00 | 2,096,700 |
| 2023-12-14 | 152.00 | 153.00 | 145.00 | 150.00 | 150.00 | 1,759,400 |
| 2023-12-13 | 132.00 | 163.00 | 130.00 | 151.00 | 151.00 | 31,830,400 |
| 2023-12-12 | 148.00 | 148.00 | 139.00 | 141.00 | 141.00 | 2,449,900 |
| 2023-12-11 | 162.00 | 165.00 | 140.00 | 148.00 | 148.00 | 5,341,000 |
| 2023-12-08 | 168.00 | 168.00 | 162.00 | 162.00 | 162.00 | 4,037,300 |
| 2023-12-07 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | 2,425,600 |
| 2023-12-06 | 182.00 | 184.00 | 169.00 | 171.00 | 171.00 | 16,861,800 |
| 2023-12-05 | 181.00 | 186.00 | 178.00 | 181.00 | 181.00 | 762,115,900 |
| 2023-12-04 | 177.00 | 182.00 | 161.00 | 181.00 | 181.00 | 816,381,500 |
| 2023-12-01 | 184.00 | 185.00 | 171.00 | 177.00 | 177.00 | 835,316,900 |
| 2023-11-30 | 183.00 | 194.00 | 162.00 | 185.00 | 185.00 | 37,395,500 |
| 2023-11-29 | 166.00 | 185.00 | 166.00 | 183.00 | 183.00 | 4,093,200 |
| 2023-11-28 | 181.00 | 186.00 | 171.00 | 174.00 | 174.00 | 60,474,900 |
| 2023-11-27 | 184.00 | 196.00 | 180.00 | 180.00 | 180.00 | 31,985,900 |
| 2023-11-24 | 187.00 | 204.00 | 187.00 | 193.00 | 193.00 | 25,375,400 |
| 2023-11-23 | 175.00 | 198.00 | 175.00 | 187.00 | 187.00 | 17,480,600 |
| 2023-11-22 | 220.00 | 222.00 | 186.00 | 195.00 | 195.00 | 11,070,300 |
| 2023-11-21 | 220.00 | 232.00 | 214.00 | 218.00 | 218.00 | 6,251,900 |
| 2023-11-20 | 206.00 | 232.00 | 206.00 | 218.00 | 218.00 | 7,984,600 |
| 2023-11-17 | 204.00 | 260.00 | 204.00 | 218.00 | 218.00 | 41,074,900 |
| 2023-11-16 | 214.00 | 234.00 | 210.00 | 218.00 | 218.00 | 5,728,100 |
| 2023-11-15 | 314.00 | 342.00 | 218.00 | 230.00 | 230.00 | 46,570,600 |
| 2023-11-14 | 240.00 | 274.00 | 230.00 | 274.00 | 274.00 | 8,558,100 |
| 2023-11-13 | 168.00 | 220.00 | 163.00 | 220.00 | 220.00 | 9,447,500 |
| 2023-11-10 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | 670,000 |
| 2023-11-09 | 147.00 | 170.00 | 147.00 | 168.00 | 168.00 | 5,057,700 |
| 2023-11-08 | 143.00 | 172.00 | 143.00 | 166.00 | 166.00 | 10,734,000 |
| 2023-11-07 | 156.00 | 167.00 | 136.00 | 162.00 | 162.00 | 23,490,100 |
| 2023-11-06 | 180.00 | 190.00 | 155.00 | 165.00 | 165.00 | 10,692,700 |
| 2023-11-03 | 204.00 | 230.00 | 204.00 | 204.00 | 204.00 | 3,241,700 |
| 2023-11-02 | 358.00 | 360.00 | 270.00 | 270.00 | 270.00 | 653,600 |
| 2023-11-01 | 450.00 | 450.00 | 360.00 | 360.00 | 360.00 | 1,194,800 |
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.