Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 303,185,800 |
| 2023-08-03 | 500.00 | 515.00 | 498.00 | 515.00 | 515.00 | 215,940,400 |
| 2023-08-02 | 510.00 | 520.00 | 498.00 | 500.00 | 500.00 | 257,048,500 |
| 2023-08-01 | 515.00 | 520.00 | 500.00 | 510.00 | 510.00 | 257,677,900 |
| 2023-07-31 | 515.00 | 530.00 | 505.00 | 515.00 | 515.00 | 248,570,900 |
| 2023-07-28 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | 182,389,800 |
| 2023-07-27 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 236,293,500 |
| 2023-07-26 | 540.00 | 545.00 | 520.00 | 540.00 | 540.00 | 248,087,200 |
| 2023-07-25 | 540.00 | 540.00 | 515.00 | 540.00 | 540.00 | 256,778,200 |
| 2023-07-24 | 530.00 | 540.00 | 520.00 | 540.00 | 540.00 | 224,528,500 |
| 2023-07-21 | 525.00 | 530.00 | 505.00 | 530.00 | 530.00 | 285,289,500 |
| 2023-07-20 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 235,260,400 |
| 2023-07-18 | 520.00 | 535.00 | 510.00 | 520.00 | 520.00 | 242,654,000 |
| 2023-07-17 | 515.00 | 530.00 | 505.00 | 520.00 | 520.00 | 222,025,400 |
| 2023-07-14 | 505.00 | 520.00 | 500.00 | 515.00 | 515.00 | 344,704,700 |
| 2023-07-13 | 500.00 | 525.00 | 498.00 | 505.00 | 505.00 | 247,434,400 |
| 2023-07-12 | 490.00 | 505.00 | 486.00 | 500.00 | 500.00 | 322,329,700 |
| 2023-07-11 | 476.00 | 492.00 | 474.00 | 490.00 | 490.00 | 223,718,500 |
| 2023-07-10 | 462.00 | 476.00 | 460.00 | 476.00 | 476.00 | 266,350,300 |
| 2023-07-07 | 462.00 | 466.00 | 460.00 | 462.00 | 462.00 | 234,428,600 |
| 2023-07-06 | 470.00 | 472.00 | 458.00 | 462.00 | 462.00 | 252,095,000 |
| 2023-07-05 | 470.00 | 472.00 | 464.00 | 470.00 | 470.00 | 205,829,800 |
| 2023-07-04 | 470.00 | 472.00 | 464.00 | 470.00 | 470.00 | 275,787,900 |
| 2023-07-03 | 468.00 | 470.00 | 462.00 | 470.00 | 470.00 | 233,433,600 |
| 2023-06-27 | 476.00 | 476.00 | 462.00 | 468.00 | 468.00 | 230,409,100 |
| 2023-06-26 | 488.00 | 488.00 | 474.00 | 476.00 | 476.00 | 210,415,100 |
| 2023-06-23 | 492.00 | 494.00 | 486.00 | 488.00 | 488.00 | 264,242,700 |
| 2023-06-22 | 494.00 | 494.00 | 486.00 | 492.00 | 492.00 | 242,580,200 |
| 2023-06-21 | 492.00 | 496.00 | 486.00 | 494.00 | 494.00 | 250,454,500 |
| 2023-06-20 | 494.00 | 498.00 | 488.00 | 492.00 | 492.00 | 234,776,400 |
| 2023-06-19 | 492.00 | 496.00 | 486.00 | 494.00 | 494.00 | 287,821,500 |
| 2023-06-16 | 496.00 | 500.00 | 492.00 | 492.00 | 492.00 | 231,266,200 |
| 2023-06-15 | 494.00 | 496.00 | 484.00 | 496.00 | 496.00 | 226,811,500 |
| 2023-06-14 | 496.00 | 500.00 | 490.00 | 494.00 | 494.00 | 196,912,200 |
| 2023-06-13 | 496.00 | 496.00 | 482.00 | 496.00 | 496.00 | 294,964,100 |
| 2023-06-12 | 496.00 | 498.00 | 486.00 | 496.00 | 496.00 | 234,405,700 |
| 2023-06-09 | 496.00 | 500.00 | 490.00 | 496.00 | 496.00 | 215,673,200 |
| 2023-06-08 | 494.00 | 498.00 | 486.00 | 496.00 | 496.00 | 246,485,100 |
| 2023-06-07 | 498.00 | 500.00 | 488.00 | 494.00 | 494.00 | 247,639,800 |
| 2023-06-06 | 494.00 | 510.00 | 492.00 | 498.00 | 498.00 | 212,226,400 |
| 2023-06-05 | 484.00 | 496.00 | 482.00 | 494.00 | 494.00 | 224,709,600 |
| 2023-05-31 | 480.00 | 486.00 | 476.00 | 484.00 | 484.00 | 229,680,600 |
| 2023-05-30 | 480.00 | 480.00 | 472.00 | 480.00 | 480.00 | 235,573,200 |
| 2023-05-29 | 490.00 | 490.00 | 478.00 | 480.00 | 480.00 | 190,688,800 |
| 2023-05-26 | 496.00 | 496.00 | 488.00 | 490.00 | 490.00 | 238,424,500 |
| 2023-05-25 | 494.00 | 496.00 | 488.00 | 496.00 | 496.00 | 238,659,300 |
| 2023-05-24 | 488.00 | 498.00 | 486.00 | 494.00 | 494.00 | 258,310,600 |
| 2023-05-23 | 480.00 | 488.00 | 474.00 | 488.00 | 488.00 | 211,324,600 |
| 2023-05-22 | 476.00 | 480.00 | 470.00 | 480.00 | 480.00 | 245,765,000 |
| 2023-05-19 | 474.00 | 478.00 | 470.00 | 476.00 | 476.00 | 206,348,500 |
| 2023-05-17 | 470.00 | 474.00 | 464.00 | 474.00 | 474.00 | 245,453,200 |
| 2023-05-16 | 470.00 | 476.00 | 466.00 | 470.00 | 470.00 | 241,800,200 |
| 2023-05-15 | 468.00 | 472.00 | 464.00 | 470.00 | 470.00 | 249,909,900 |
| 2023-05-12 | 470.00 | 470.00 | 462.00 | 468.00 | 468.00 | 237,838,700 |
| 2023-05-11 | 476.00 | 476.00 | 464.00 | 470.00 | 470.00 | 235,882,800 |
| 2023-05-10 | 470.00 | 476.00 | 464.00 | 476.00 | 476.00 | 226,805,500 |
| 2023-05-09 | 470.00 | 478.00 | 464.00 | 470.00 | 470.00 | 231,704,400 |
| 2023-05-08 | 464.00 | 470.00 | 456.00 | 470.00 | 470.00 | 255,382,300 |
| 2023-05-05 | 472.00 | 472.00 | 460.00 | 464.00 | 464.00 | 241,569,200 |
| 2023-05-04 | 474.00 | 474.00 | 464.00 | 472.00 | 472.00 | 266,227,500 |
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.