Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-30 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-27 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-26 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-25 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-23 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-20 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-19 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-18 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-16 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-13 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-12 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-11 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-10 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-09 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-06 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-05 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-04 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-03 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-10-02 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-09-29 | 515.00 | 520.00 | 480.00 | 480.00 | 480.00 | 375,429,000 |
| 2023-09-27 | 520.00 | 530.00 | 510.00 | 515.00 | 515.00 | 226,014,300 |
| 2023-09-26 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 236,202,200 |
| 2023-09-25 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 218,277,100 |
| 2023-09-22 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 293,078,300 |
| 2023-09-21 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 204,363,100 |
| 2023-09-20 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 301,253,300 |
| 2023-09-19 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 227,552,600 |
| 2023-09-18 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 289,649,500 |
| 2023-09-15 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 229,825,100 |
| 2023-09-14 | 500.00 | 510.00 | 496.00 | 500.00 | 500.00 | 277,595,900 |
| 2023-09-13 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 182,744,600 |
| 2023-09-12 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 306,472,000 |
| 2023-09-11 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 277,520,900 |
| 2023-09-08 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 320,733,000 |
| 2023-09-07 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 179,827,700 |
| 2023-09-06 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 271,714,500 |
| 2023-09-05 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 276,820,500 |
| 2023-09-04 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 260,083,200 |
| 2023-09-01 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 206,224,800 |
| 2023-08-31 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 312,360,800 |
| 2023-08-30 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 271,706,600 |
| 2023-08-29 | 505.00 | 525.00 | 505.00 | 515.00 | 515.00 | 302,418,700 |
| 2023-08-28 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | 231,686,400 |
| 2023-08-25 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 293,522,000 |
| 2023-08-24 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | 270,143,400 |
| 2023-08-23 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 269,357,400 |
| 2023-08-22 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 213,762,600 |
| 2023-08-21 | 500.00 | 505.00 | 492.00 | 500.00 | 500.00 | 293,001,300 |
| 2023-08-18 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | 264,845,200 |
| 2023-08-16 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 319,819,100 |
| 2023-08-15 | 505.00 | 510.00 | 498.00 | 510.00 | 510.00 | 258,939,200 |
| 2023-08-14 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 314,436,300 |
| 2023-08-11 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 195,450,100 |
| 2023-08-10 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 306,052,300 |
| 2023-08-09 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 251,198,400 |
| 2023-08-08 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 241,467,400 |
| 2023-08-07 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 207,522,200 |
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.