Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 482.00 | 486.00 | 472.00 | 474.00 | 474.00 | 293,923,500 |
| 2023-05-02 | 484.00 | 484.00 | 472.00 | 482.00 | 482.00 | 256,724,000 |
| 2023-04-28 | 488.00 | 490.00 | 478.00 | 484.00 | 484.00 | 124,614,400 |
| 2023-04-27 | 494.00 | 494.00 | 484.00 | 488.00 | 488.00 | 91,342,000 |
| 2023-04-26 | 494.00 | 498.00 | 484.00 | 494.00 | 494.00 | 60,076,200 |
| 2023-04-18 | 490.00 | 505.00 | 490.00 | 494.00 | 494.00 | 56,662,200 |
| 2023-04-17 | 492.00 | 496.00 | 486.00 | 490.00 | 490.00 | 65,803,900 |
| 2023-04-14 | 490.00 | 494.00 | 482.00 | 492.00 | 492.00 | 53,185,500 |
| 2023-04-13 | 494.00 | 494.00 | 474.00 | 490.00 | 490.00 | 61,478,300 |
| 2023-04-12 | 494.00 | 498.00 | 484.00 | 494.00 | 494.00 | 55,145,400 |
| 2023-04-11 | 488.00 | 496.00 | 486.00 | 494.00 | 494.00 | 63,075,500 |
| 2023-04-10 | 484.00 | 492.00 | 482.00 | 488.00 | 488.00 | 77,762,600 |
| 2023-04-06 | 490.00 | 490.00 | 480.00 | 484.00 | 484.00 | 60,808,400 |
| 2023-04-05 | 500.00 | 505.00 | 488.00 | 490.00 | 490.00 | 49,801,700 |
| 2023-04-04 | 505.00 | 515.00 | 498.00 | 500.00 | 500.00 | 56,163,600 |
| 2023-04-03 | 494.00 | 510.00 | 492.00 | 505.00 | 505.00 | 67,481,200 |
| 2023-03-31 | 488.00 | 494.00 | 486.00 | 494.00 | 494.00 | 64,762,600 |
| 2023-03-30 | 494.00 | 496.00 | 486.00 | 488.00 | 488.00 | 61,285,300 |
| 2023-03-29 | 490.00 | 498.00 | 488.00 | 494.00 | 494.00 | 57,760,800 |
| 2023-03-28 | 484.00 | 492.00 | 482.00 | 490.00 | 490.00 | 43,060,400 |
| 2023-03-27 | 478.00 | 486.00 | 476.00 | 484.00 | 484.00 | 55,060,700 |
| 2023-03-24 | 470.00 | 482.00 | 470.00 | 478.00 | 478.00 | 63,257,600 |
| 2023-03-21 | 470.00 | 476.00 | 466.00 | 470.00 | 470.00 | 46,925,400 |
| 2023-03-20 | 470.00 | 472.00 | 464.00 | 470.00 | 470.00 | 61,911,600 |
| 2023-03-17 | 466.00 | 470.00 | 462.00 | 470.00 | 470.00 | 53,473,000 |
| 2023-03-16 | 468.00 | 468.00 | 462.00 | 466.00 | 466.00 | 43,131,900 |
| 2023-03-15 | 474.00 | 476.00 | 464.00 | 468.00 | 468.00 | 63,105,700 |
| 2023-03-14 | 476.00 | 478.00 | 472.00 | 474.00 | 474.00 | 52,814,000 |
| 2023-03-13 | 470.00 | 476.00 | 468.00 | 476.00 | 476.00 | 54,451,700 |
| 2023-03-10 | 470.00 | 470.00 | 464.00 | 470.00 | 470.00 | 73,221,700 |
| 2023-03-09 | 464.00 | 470.00 | 462.00 | 470.00 | 470.00 | 65,538,600 |
| 2023-03-08 | 466.00 | 466.00 | 460.00 | 464.00 | 464.00 | 56,945,600 |
| 2023-03-07 | 464.00 | 466.00 | 460.00 | 466.00 | 466.00 | 57,440,100 |
| 2023-03-06 | 464.00 | 466.00 | 458.00 | 464.00 | 464.00 | 50,781,600 |
| 2023-03-03 | 466.00 | 470.00 | 458.00 | 464.00 | 464.00 | 38,603,400 |
| 2023-03-02 | 466.00 | 470.00 | 464.00 | 466.00 | 466.00 | 62,671,400 |
| 2023-03-01 | 480.00 | 480.00 | 464.00 | 466.00 | 466.00 | 47,564,000 |
| 2023-02-28 | 468.00 | 480.00 | 464.00 | 480.00 | 480.00 | 95,723,800 |
| 2023-02-27 | 478.00 | 478.00 | 464.00 | 468.00 | 468.00 | 50,805,000 |
| 2023-02-24 | 478.00 | 482.00 | 472.00 | 478.00 | 478.00 | 58,963,400 |
| 2023-02-23 | 478.00 | 482.00 | 474.00 | 478.00 | 478.00 | 53,431,000 |
| 2023-02-22 | 478.00 | 482.00 | 470.00 | 478.00 | 478.00 | 69,164,300 |
| 2023-02-21 | 480.00 | 484.00 | 474.00 | 478.00 | 478.00 | 52,997,600 |
| 2023-02-20 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | 68,789,200 |
| 2023-02-17 | 476.00 | 480.00 | 472.00 | 480.00 | 480.00 | 63,849,100 |
| 2023-02-16 | 466.00 | 476.00 | 464.00 | 476.00 | 476.00 | 70,542,000 |
| 2023-02-15 | 468.00 | 470.00 | 462.00 | 466.00 | 466.00 | 51,444,200 |
| 2023-02-14 | 464.00 | 468.00 | 460.00 | 468.00 | 468.00 | 69,026,400 |
| 2023-02-13 | 470.00 | 472.00 | 462.00 | 464.00 | 464.00 | 52,477,000 |
| 2023-02-10 | 470.00 | 472.00 | 462.00 | 470.00 | 470.00 | 75,319,200 |
| 2023-02-09 | 484.00 | 484.00 | 462.00 | 470.00 | 470.00 | 52,879,500 |
| 2023-02-08 | 500.00 | 500.00 | 480.00 | 484.00 | 484.00 | 53,739,600 |
| 2023-02-07 | 492.00 | 500.00 | 488.00 | 500.00 | 500.00 | 62,729,200 |
| 2023-02-06 | 500.00 | 505.00 | 484.00 | 492.00 | 492.00 | 51,066,900 |
| 2023-02-03 | 498.00 | 510.00 | 496.00 | 500.00 | 500.00 | 54,316,100 |
| 2023-02-02 | 488.00 | 505.00 | 486.00 | 498.00 | 498.00 | 73,111,600 |
| 2023-02-01 | 494.00 | 500.00 | 488.00 | 488.00 | 488.00 | 61,675,200 |
| 2023-01-31 | 490.00 | 510.00 | 488.00 | 494.00 | 494.00 | 102,165,300 |
| 2023-01-30 | 488.00 | 494.00 | 484.00 | 490.00 | 490.00 | 62,237,800 |
| 2023-01-27 | 486.00 | 492.00 | 478.00 | 488.00 | 488.00 | 61,128,400 |
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.