Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 500.00 | 505.00 | 490.00 | 496.00 | 496.00 | 341,123,600 |
| 2022-11-02 | 498.00 | 505.00 | 494.00 | 500.00 | 500.00 | 338,418,800 |
| 2022-11-01 | 510.00 | 515.00 | 490.00 | 498.00 | 498.00 | 329,527,100 |
| 2022-10-31 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 301,936,500 |
| 2022-10-28 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | 349,739,500 |
| 2022-10-27 | 505.00 | 530.00 | 500.00 | 500.00 | 500.00 | 352,036,400 |
| 2022-10-26 | 496.00 | 510.00 | 496.00 | 505.00 | 505.00 | 348,520,600 |
| 2022-10-25 | 496.00 | 498.00 | 492.00 | 496.00 | 496.00 | 350,413,700 |
| 2022-10-24 | 505.00 | 520.00 | 496.00 | 496.00 | 496.00 | 355,650,900 |
| 2022-10-21 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | 349,180,900 |
| 2022-10-20 | 498.00 | 510.00 | 496.00 | 505.00 | 505.00 | 338,843,400 |
| 2022-10-19 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | 334,009,100 |
| 2022-10-18 | 496.00 | 505.00 | 494.00 | 500.00 | 500.00 | 283,509,600 |
| 2022-10-17 | 498.00 | 505.00 | 490.00 | 496.00 | 496.00 | 318,526,600 |
| 2022-10-14 | 500.00 | 505.00 | 494.00 | 498.00 | 498.00 | 321,355,700 |
| 2022-10-13 | 494.00 | 505.00 | 492.00 | 500.00 | 500.00 | 338,178,800 |
| 2022-10-12 | 490.00 | 498.00 | 490.00 | 494.00 | 494.00 | 334,371,900 |
| 2022-10-11 | 490.00 | 492.00 | 480.00 | 490.00 | 490.00 | 329,610,500 |
| 2022-10-10 | 498.00 | 500.00 | 490.00 | 490.00 | 490.00 | 305,626,300 |
| 2022-10-07 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | 319,770,400 |
| 2022-10-06 | 498.00 | 505.00 | 494.00 | 498.00 | 498.00 | 322,864,000 |
| 2022-10-05 | 500.00 | 510.00 | 494.00 | 498.00 | 498.00 | 313,753,200 |
| 2022-10-04 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 313,475,200 |
| 2022-10-03 | 505.00 | 515.00 | 496.00 | 500.00 | 500.00 | 332,020,400 |
| 2022-09-30 | 500.00 | 505.00 | 490.00 | 505.00 | 505.00 | 361,354,600 |
| 2022-09-29 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | 315,948,200 |
| 2022-09-28 | 500.00 | 520.00 | 494.00 | 500.00 | 500.00 | 315,421,200 |
| 2022-09-27 | 490.00 | 505.00 | 488.00 | 500.00 | 500.00 | 342,043,400 |
| 2022-09-26 | 492.00 | 496.00 | 484.00 | 490.00 | 490.00 | 316,172,600 |
| 2022-09-23 | 505.00 | 510.00 | 492.00 | 492.00 | 492.00 | 319,744,100 |
| 2022-09-22 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | 334,662,600 |
| 2022-09-21 | 494.00 | 505.00 | 492.00 | 500.00 | 500.00 | 273,146,800 |
| 2022-09-20 | 490.00 | 498.00 | 490.00 | 494.00 | 494.00 | 331,355,600 |
| 2022-09-19 | 488.00 | 492.00 | 486.00 | 490.00 | 490.00 | 286,385,300 |
| 2022-09-16 | 492.00 | 496.00 | 486.00 | 488.00 | 488.00 | 267,092,600 |
| 2022-09-15 | 496.00 | 498.00 | 490.00 | 494.00 | 494.00 | 300,070,300 |
| 2022-09-14 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | 263,866,400 |
| 2022-09-13 | 496.00 | 510.00 | 496.00 | 500.00 | 500.00 | 248,900,200 |
| 2022-09-12 | 496.00 | 500.00 | 494.00 | 496.00 | 496.00 | 225,477,300 |
| 2022-09-09 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | 253,130,100 |
| 2022-09-08 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 261,644,000 |
| 2022-09-07 | 482.00 | 500.00 | 480.00 | 500.00 | 500.00 | 258,274,500 |
| 2022-09-06 | 480.00 | 488.00 | 478.00 | 482.00 | 482.00 | 257,283,100 |
| 2022-09-05 | 484.00 | 486.00 | 478.00 | 480.00 | 480.00 | 214,650,400 |
| 2022-09-02 | 476.00 | 484.00 | 474.00 | 484.00 | 484.00 | 251,917,800 |
| 2022-09-01 | 478.00 | 478.00 | 470.00 | 476.00 | 476.00 | 218,369,400 |
| 2022-08-31 | 468.00 | 478.00 | 460.00 | 478.00 | 478.00 | 246,787,300 |
| 2022-08-30 | 456.00 | 468.00 | 456.00 | 468.00 | 468.00 | 256,840,700 |
| 2022-08-29 | 450.00 | 458.00 | 448.00 | 456.00 | 456.00 | 250,357,800 |
| 2022-08-26 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 282,466,500 |
| 2022-08-25 | 450.00 | 456.00 | 448.00 | 450.00 | 450.00 | 250,018,000 |
| 2022-08-24 | 442.00 | 450.00 | 440.00 | 450.00 | 450.00 | 243,531,400 |
| 2022-08-23 | 442.00 | 448.00 | 440.00 | 442.00 | 442.00 | 236,836,600 |
| 2022-08-22 | 442.00 | 448.00 | 434.00 | 442.00 | 442.00 | 229,456,600 |
| 2022-08-19 | 434.00 | 450.00 | 434.00 | 442.00 | 442.00 | 258,038,100 |
| 2022-08-18 | 460.00 | 460.00 | 432.00 | 436.00 | 436.00 | 208,623,700 |
| 2022-08-16 | 498.00 | 498.00 | 460.00 | 460.00 | 460.00 | 5,049,400 |
| 2022-08-15 | 490.00 | 494.00 | 482.00 | 494.00 | 494.00 | 3,747,800 |
| 2022-08-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-08-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
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.