Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 486.00 | 492.00 | 478.00 | 488.00 | 488.00 | 61,128,400 |
| 2023-01-26 | 478.00 | 488.00 | 476.00 | 486.00 | 486.00 | 63,896,000 |
| 2023-01-25 | 474.00 | 480.00 | 468.00 | 478.00 | 478.00 | 65,352,700 |
| 2023-01-24 | 474.00 | 482.00 | 470.00 | 474.00 | 474.00 | 63,602,900 |
| 2023-01-20 | 476.00 | 478.00 | 468.00 | 474.00 | 474.00 | 424,328,000 |
| 2023-01-19 | 466.00 | 478.00 | 466.00 | 476.00 | 476.00 | 456,784,000 |
| 2023-01-18 | 468.00 | 476.00 | 466.00 | 466.00 | 466.00 | 376,706,400 |
| 2023-01-17 | 470.00 | 478.00 | 466.00 | 468.00 | 468.00 | 431,980,800 |
| 2023-01-16 | 468.00 | 474.00 | 462.00 | 470.00 | 470.00 | 447,899,900 |
| 2023-01-13 | 466.00 | 474.00 | 462.00 | 468.00 | 468.00 | 485,632,200 |
| 2023-01-12 | 470.00 | 472.00 | 462.00 | 466.00 | 466.00 | 421,729,000 |
| 2023-01-11 | 480.00 | 482.00 | 468.00 | 470.00 | 470.00 | 403,319,300 |
| 2023-01-10 | 478.00 | 494.00 | 476.00 | 480.00 | 480.00 | 381,358,700 |
| 2023-01-09 | 472.00 | 484.00 | 470.00 | 478.00 | 478.00 | 425,111,800 |
| 2023-01-06 | 472.00 | 482.00 | 470.00 | 474.00 | 474.00 | 446,179,900 |
| 2023-01-05 | 472.00 | 472.00 | 462.00 | 472.00 | 472.00 | 387,221,400 |
| 2023-01-04 | 472.00 | 480.00 | 466.00 | 472.00 | 472.00 | 356,329,700 |
| 2023-01-03 | 472.00 | 482.00 | 468.00 | 472.00 | 472.00 | 431,693,900 |
| 2023-01-02 | 476.00 | 476.00 | 466.00 | 472.00 | 472.00 | 368,787,000 |
| 2022-12-30 | 476.00 | 486.00 | 472.00 | 476.00 | 476.00 | 440,723,000 |
| 2022-12-29 | 470.00 | 480.00 | 468.00 | 476.00 | 476.00 | 386,626,000 |
| 2022-12-28 | 470.00 | 472.00 | 460.00 | 470.00 | 470.00 | 402,352,900 |
| 2022-12-27 | 466.00 | 474.00 | 466.00 | 470.00 | 470.00 | 385,938,600 |
| 2022-12-26 | 462.00 | 472.00 | 460.00 | 466.00 | 466.00 | 408,692,400 |
| 2022-12-23 | 462.00 | 466.00 | 454.00 | 462.00 | 462.00 | 567,135,100 |
| 2022-12-22 | 462.00 | 468.00 | 454.00 | 462.00 | 462.00 | 428,851,200 |
| 2022-12-21 | 460.00 | 470.00 | 458.00 | 462.00 | 462.00 | 357,015,300 |
| 2022-12-20 | 460.00 | 464.00 | 454.00 | 460.00 | 460.00 | 445,619,800 |
| 2022-12-19 | 458.00 | 466.00 | 454.00 | 460.00 | 460.00 | 408,457,000 |
| 2022-12-16 | 446.00 | 460.00 | 444.00 | 458.00 | 458.00 | 451,014,000 |
| 2022-12-15 | 458.00 | 458.00 | 440.00 | 446.00 | 446.00 | 434,456,800 |
| 2022-12-14 | 456.00 | 466.00 | 456.00 | 458.00 | 458.00 | 439,763,900 |
| 2022-12-13 | 452.00 | 460.00 | 448.00 | 456.00 | 456.00 | 440,342,600 |
| 2022-12-12 | 456.00 | 456.00 | 442.00 | 452.00 | 452.00 | 459,756,100 |
| 2022-12-09 | 460.00 | 466.00 | 452.00 | 456.00 | 456.00 | 419,319,000 |
| 2022-12-08 | 460.00 | 462.00 | 452.00 | 460.00 | 460.00 | 454,420,200 |
| 2022-12-07 | 462.00 | 464.00 | 448.00 | 462.00 | 462.00 | 476,831,700 |
| 2022-12-06 | 466.00 | 470.00 | 460.00 | 462.00 | 462.00 | 421,233,600 |
| 2022-12-05 | 466.00 | 478.00 | 464.00 | 466.00 | 466.00 | 441,642,700 |
| 2022-12-02 | 470.00 | 472.00 | 460.00 | 466.00 | 466.00 | 451,466,400 |
| 2022-12-01 | 482.00 | 482.00 | 466.00 | 470.00 | 470.00 | 421,439,400 |
| 2022-11-30 | 480.00 | 488.00 | 474.00 | 482.00 | 482.00 | 440,365,800 |
| 2022-11-29 | 470.00 | 480.00 | 466.00 | 480.00 | 480.00 | 418,218,700 |
| 2022-11-28 | 470.00 | 476.00 | 466.00 | 470.00 | 470.00 | 360,834,100 |
| 2022-11-25 | 470.00 | 474.00 | 466.00 | 470.00 | 470.00 | 368,020,600 |
| 2022-11-24 | 468.00 | 472.00 | 466.00 | 470.00 | 470.00 | 325,755,300 |
| 2022-11-23 | 466.00 | 472.00 | 464.00 | 468.00 | 468.00 | 303,897,000 |
| 2022-11-22 | 466.00 | 466.00 | 460.00 | 466.00 | 466.00 | 365,779,900 |
| 2022-11-21 | 466.00 | 476.00 | 464.00 | 466.00 | 466.00 | 355,278,800 |
| 2022-11-18 | 458.00 | 468.00 | 458.00 | 466.00 | 466.00 | 326,417,700 |
| 2022-11-17 | 460.00 | 460.00 | 452.00 | 458.00 | 458.00 | 351,944,800 |
| 2022-11-16 | 462.00 | 470.00 | 456.00 | 460.00 | 460.00 | 341,038,200 |
| 2022-11-15 | 468.00 | 468.00 | 458.00 | 462.00 | 462.00 | 315,776,400 |
| 2022-11-14 | 470.00 | 470.00 | 462.00 | 468.00 | 468.00 | 346,457,200 |
| 2022-11-11 | 478.00 | 484.00 | 470.00 | 470.00 | 470.00 | 346,595,000 |
| 2022-11-10 | 476.00 | 478.00 | 468.00 | 476.00 | 476.00 | 338,301,700 |
| 2022-11-09 | 468.00 | 478.00 | 466.00 | 478.00 | 478.00 | 371,705,100 |
| 2022-11-08 | 468.00 | 470.00 | 454.00 | 468.00 | 468.00 | 357,951,800 |
| 2022-11-07 | 484.00 | 486.00 | 464.00 | 468.00 | 468.00 | 355,112,100 |
| 2022-11-04 | 496.00 | 498.00 | 482.00 | 484.00 | 484.00 | 325,993,800 |
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.