Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-08-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-08-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-08-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-08-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-08-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-08-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-08-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-07-29 | 505.00 | 510.00 | 494.00 | 500.00 | 500.00 | 426,516,600 |
| 2022-07-28 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 435,427,600 |
| 2022-07-27 | 494.00 | 510.00 | 494.00 | 505.00 | 505.00 | 408,128,900 |
| 2022-07-26 | 492.00 | 498.00 | 488.00 | 494.00 | 494.00 | 433,216,800 |
| 2022-07-25 | 500.00 | 505.00 | 490.00 | 492.00 | 492.00 | 423,935,400 |
| 2022-07-22 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | 456,297,200 |
| 2022-07-21 | 505.00 | 515.00 | 496.00 | 500.00 | 500.00 | 409,874,400 |
| 2022-07-20 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 422,976,000 |
| 2022-07-19 | 500.00 | 510.00 | 496.00 | 510.00 | 510.00 | 429,356,900 |
| 2022-07-18 | 498.00 | 510.00 | 496.00 | 500.00 | 500.00 | 408,718,400 |
| 2022-07-15 | 498.00 | 515.00 | 494.00 | 498.00 | 498.00 | 456,472,400 |
| 2022-07-14 | 492.00 | 510.00 | 492.00 | 498.00 | 498.00 | 478,167,000 |
| 2022-07-13 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | 395,872,400 |
| 2022-07-12 | 490.00 | 498.00 | 488.00 | 492.00 | 492.00 | 497,656,800 |
| 2022-07-11 | 496.00 | 498.00 | 486.00 | 490.00 | 490.00 | 456,457,600 |
| 2022-07-08 | 505.00 | 520.00 | 492.00 | 496.00 | 496.00 | 460,320,400 |
| 2022-07-07 | 498.00 | 505.00 | 496.00 | 505.00 | 505.00 | 418,050,700 |
| 2022-07-06 | 500.00 | 505.00 | 492.00 | 498.00 | 498.00 | 475,541,000 |
| 2022-07-05 | 492.00 | 505.00 | 492.00 | 500.00 | 500.00 | 446,978,000 |
| 2022-07-04 | 498.00 | 498.00 | 488.00 | 492.00 | 492.00 | 429,634,400 |
| 2022-07-01 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | 413,603,400 |
| 2022-06-30 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 479,876,300 |
| 2022-06-29 | 490.00 | 492.00 | 484.00 | 490.00 | 490.00 | 444,212,900 |
| 2022-06-28 | 496.00 | 498.00 | 482.00 | 490.00 | 490.00 | 450,684,300 |
| 2022-06-27 | 498.00 | 510.00 | 496.00 | 496.00 | 496.00 | 382,781,300 |
| 2022-06-24 | 494.00 | 505.00 | 494.00 | 498.00 | 498.00 | 465,618,200 |
| 2022-06-23 | 494.00 | 498.00 | 490.00 | 494.00 | 494.00 | 420,858,800 |
| 2022-06-22 | 498.00 | 505.00 | 490.00 | 494.00 | 494.00 | 445,043,400 |
| 2022-06-21 | 496.00 | 510.00 | 494.00 | 498.00 | 498.00 | 422,974,900 |
| 2022-06-20 | 500.00 | 505.00 | 492.00 | 496.00 | 496.00 | 444,525,700 |
| 2022-06-17 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 388,598,600 |
| 2022-06-16 | 494.00 | 505.00 | 494.00 | 500.00 | 500.00 | 448,076,000 |
| 2022-06-15 | 500.00 | 505.00 | 492.00 | 494.00 | 494.00 | 369,409,900 |
| 2022-06-14 | 492.00 | 510.00 | 492.00 | 500.00 | 500.00 | 437,364,400 |
| 2022-06-13 | 500.00 | 500.00 | 490.00 | 492.00 | 492.00 | 370,056,100 |
| 2022-06-10 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 460,951,000 |
| 2022-06-09 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 426,775,300 |
| 2022-06-08 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 467,930,300 |
| 2022-06-07 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 371,308,400 |
| 2022-06-06 | 530.00 | 530.00 | 505.00 | 510.00 | 510.00 | 478,439,800 |
| 2022-06-03 | 535.00 | 550.00 | 525.00 | 530.00 | 530.00 | 416,365,000 |
| 2022-06-02 | 545.00 | 555.00 | 530.00 | 535.00 | 535.00 | 397,476,400 |
| 2022-05-31 | 515.00 | 545.00 | 510.00 | 545.00 | 545.00 | 677,265,200 |
| 2022-05-30 | 530.00 | 530.00 | 505.00 | 515.00 | 515.00 | 405,865,400 |
| 2022-05-27 | 525.00 | 550.00 | 520.00 | 530.00 | 530.00 | 384,449,500 |
| 2022-05-25 | 530.00 | 535.00 | 510.00 | 525.00 | 525.00 | 416,907,900 |
| 2022-05-24 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 420,442,800 |
| 2022-05-23 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | 412,157,600 |
| 2022-05-20 | 530.00 | 545.00 | 525.00 | 540.00 | 540.00 | 381,738,200 |
| 2022-05-19 | 535.00 | 545.00 | 525.00 | 530.00 | 530.00 | 424,888,200 |
| 2022-05-18 | 520.00 | 540.00 | 520.00 | 535.00 | 535.00 | 440,616,100 |
| 2022-05-17 | 505.00 | 530.00 | 505.00 | 520.00 | 520.00 | 472,471,000 |
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.