Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | 484,912,000 |
| 2022-05-12 | 505.00 | 510.00 | 492.00 | 500.00 | 500.00 | 424,250,100 |
| 2022-05-11 | 500.00 | 525.00 | 500.00 | 505.00 | 505.00 | 361,725,500 |
| 2022-05-10 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 455,579,500 |
| 2022-05-09 | 520.00 | 525.00 | 498.00 | 500.00 | 500.00 | 448,099,900 |
| 2022-04-28 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 432,214,200 |
| 2022-04-27 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 410,909,900 |
| 2022-04-26 | 540.00 | 550.00 | 520.00 | 525.00 | 525.00 | 430,003,100 |
| 2022-04-25 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 338,814,900 |
| 2022-04-22 | 580.00 | 585.00 | 550.00 | 550.00 | 550.00 | 389,913,900 |
| 2022-04-21 | 575.00 | 590.00 | 565.00 | 580.00 | 580.00 | 339,803,400 |
| 2022-04-20 | 580.00 | 590.00 | 560.00 | 575.00 | 575.00 | 372,450,700 |
| 2022-04-19 | 595.00 | 600.00 | 570.00 | 580.00 | 580.00 | 361,966,500 |
| 2022-04-18 | 590.00 | 605.00 | 585.00 | 595.00 | 595.00 | 345,616,500 |
| 2022-04-14 | 585.00 | 605.00 | 580.00 | 590.00 | 590.00 | 365,747,800 |
| 2022-04-13 | 580.00 | 605.00 | 575.00 | 585.00 | 585.00 | 363,585,800 |
| 2022-04-12 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | 282,975,800 |
| 2022-04-11 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | 326,336,700 |
| 2022-04-08 | 570.00 | 590.00 | 565.00 | 585.00 | 585.00 | 291,922,000 |
| 2022-04-07 | 565.00 | 575.00 | 550.00 | 570.00 | 570.00 | 370,851,300 |
| 2022-04-06 | 550.00 | 585.00 | 550.00 | 565.00 | 565.00 | 362,892,000 |
| 2022-04-05 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 402,787,500 |
| 2022-04-04 | 540.00 | 555.00 | 530.00 | 550.00 | 550.00 | 386,565,600 |
| 2022-04-01 | 530.00 | 550.00 | 525.00 | 540.00 | 540.00 | 390,140,000 |
| 2022-03-31 | 530.00 | 545.00 | 520.00 | 530.00 | 530.00 | 361,156,000 |
| 2022-03-30 | 520.00 | 535.00 | 515.00 | 530.00 | 530.00 | 390,891,100 |
| 2022-03-29 | 530.00 | 550.00 | 515.00 | 520.00 | 520.00 | 351,687,700 |
| 2022-03-28 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 441,293,100 |
| 2022-03-25 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 372,019,200 |
| 2022-03-24 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | 358,558,500 |
| 2022-03-23 | 510.00 | 530.00 | 505.00 | 510.00 | 510.00 | 311,375,600 |
| 2022-03-22 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | 346,132,000 |
| 2022-03-21 | 525.00 | 530.00 | 505.00 | 515.00 | 515.00 | 337,119,900 |
| 2022-03-18 | 525.00 | 530.00 | 505.00 | 520.00 | 520.00 | 384,673,500 |
| 2022-03-17 | 525.00 | 540.00 | 520.00 | 525.00 | 525.00 | 324,361,100 |
| 2022-03-16 | 515.00 | 540.00 | 515.00 | 525.00 | 525.00 | 388,807,000 |
| 2022-03-15 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 357,107,700 |
| 2022-03-14 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 424,895,200 |
| 2022-03-11 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 334,153,900 |
| 2022-03-10 | 500.00 | 515.00 | 496.00 | 510.00 | 510.00 | 449,003,600 |
| 2022-03-09 | 525.00 | 525.00 | 498.00 | 500.00 | 500.00 | 390,267,500 |
| 2022-03-08 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | 440,555,000 |
| 2022-03-07 | 545.00 | 560.00 | 535.00 | 535.00 | 535.00 | 345,192,400 |
| 2022-03-04 | 535.00 | 550.00 | 530.00 | 545.00 | 545.00 | 413,280,400 |
| 2022-03-02 | 555.00 | 560.00 | 530.00 | 535.00 | 535.00 | 321,046,000 |
| 2022-03-01 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | 361,001,800 |
| 2022-02-25 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | 317,446,500 |
| 2022-02-24 | 555.00 | 565.00 | 545.00 | 550.00 | 550.00 | 344,555,200 |
| 2022-02-23 | 545.00 | 560.00 | 540.00 | 555.00 | 555.00 | 269,150,500 |
| 2022-02-22 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 304,530,000 |
| 2022-02-21 | 555.00 | 575.00 | 550.00 | 560.00 | 560.00 | 256,627,100 |
| 2022-02-18 | 575.00 | 580.00 | 560.00 | 560.00 | 560.00 | 322,131,400 |
| 2022-02-17 | 555.00 | 595.00 | 555.00 | 575.00 | 575.00 | 292,612,600 |
| 2022-02-16 | 545.00 | 565.00 | 540.00 | 560.00 | 560.00 | 311,676,000 |
| 2022-02-15 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 257,039,400 |
| 2022-02-14 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 337,347,400 |
| 2022-02-11 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 271,815,600 |
| 2022-02-10 | 560.00 | 575.00 | 550.00 | 560.00 | 560.00 | 299,336,600 |
| 2022-02-09 | 555.00 | 570.00 | 550.00 | 560.00 | 560.00 | 286,785,300 |
| 2022-02-08 | 565.00 | 565.00 | 540.00 | 555.00 | 555.00 | 315,884,400 |
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.