Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 428.00 | 428.00 | 418.00 | 418.00 | 418.00 | 35,100 |
| 2026-07-24 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | 88,600 |
| 2026-07-23 | 422.00 | 426.00 | 418.00 | 422.00 | 422.00 | 334,700 |
| 2026-07-22 | 426.00 | 426.00 | 416.00 | 422.00 | 422.00 | 204,700 |
| 2026-07-21 | 432.00 | 432.00 | 422.00 | 426.00 | 426.00 | 110,400 |
| 2026-07-20 | 432.00 | 434.00 | 422.00 | 428.00 | 428.00 | 326,300 |
| 2026-07-17 | 426.00 | 432.00 | 424.00 | 428.00 | 428.00 | 69,400 |
| 2026-07-16 | 428.00 | 434.00 | 424.00 | 426.00 | 426.00 | 192,600 |
| 2026-07-15 | 428.00 | 432.00 | 424.00 | 428.00 | 428.00 | 346,300 |
| 2026-07-14 | 434.00 | 434.00 | 424.00 | 428.00 | 428.00 | 170,300 |
| 2026-07-13 | 430.00 | 434.00 | 422.00 | 428.00 | 428.00 | 208,800 |
| 2026-07-10 | 424.00 | 440.00 | 412.00 | 426.00 | 426.00 | 613,000 |
| 2026-07-09 | 432.00 | 432.00 | 424.00 | 430.00 | 430.00 | 78,800 |
| 2026-07-08 | 436.00 | 460.00 | 426.00 | 426.00 | 426.00 | 922,400 |
| 2026-07-07 | 434.00 | 450.00 | 420.00 | 430.00 | 430.00 | 603,400 |
| 2026-07-06 | 422.00 | 434.00 | 420.00 | 430.00 | 430.00 | 378,500 |
| 2026-07-03 | 428.00 | 428.00 | 412.00 | 422.00 | 422.00 | 1,253,900 |
| 2026-07-02 | 416.00 | 426.00 | 414.00 | 420.00 | 420.00 | 319,500 |
| 2026-07-01 | 416.00 | 428.00 | 410.00 | 416.00 | 416.00 | 230,400 |
| 2026-06-30 | 410.00 | 428.00 | 408.00 | 414.00 | 414.00 | 30,300 |
| 2026-06-29 | 416.00 | 428.00 | 410.00 | 412.00 | 412.00 | 102,800 |
| 2026-06-26 | 418.00 | 432.00 | 412.00 | 414.00 | 414.00 | 242,300 |
| 2026-06-25 | 414.00 | 424.00 | 410.00 | 418.00 | 418.00 | 1,009,900 |
| 2026-06-24 | 414.00 | 420.00 | 408.00 | 414.00 | 414.00 | 185,700 |
| 2026-06-23 | 410.00 | 422.00 | 400.00 | 414.00 | 414.00 | 597,700 |
| 2026-06-22 | 416.00 | 424.00 | 406.00 | 410.00 | 410.00 | 811,500 |
| 2026-06-19 | 416.00 | 438.00 | 410.00 | 414.00 | 414.00 | 936,400 |
| 2026-06-18 | 408.00 | 416.00 | 406.00 | 416.00 | 416.00 | 132,800 |
| 2026-06-17 | 404.00 | 412.00 | 402.00 | 406.00 | 406.00 | 220,500 |
| 2026-06-16 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2026-06-15 | 406.00 | 424.00 | 394.00 | 406.00 | 406.00 | 1,130,700 |
| 2026-06-12 | 408.00 | 422.00 | 402.00 | 406.00 | 406.00 | 271,900 |
| 2026-06-11 | 404.00 | 418.00 | 398.00 | 404.00 | 404.00 | 229,500 |
| 2026-06-10 | 394.00 | 414.00 | 380.00 | 406.00 | 406.00 | 541,800 |
| 2026-06-09 | 420.00 | 420.00 | 380.00 | 396.00 | 396.00 | 1,062,200 |
| 2026-06-08 | 390.00 | 420.00 | 362.00 | 394.00 | 394.00 | 738,400 |
| 2026-06-05 | 400.00 | 402.00 | 390.00 | 390.00 | 390.00 | 736,200 |
| 2026-06-04 | 406.00 | 408.00 | 402.00 | 402.00 | 402.00 | 952,800 |
| 2026-06-03 | 408.00 | 410.00 | 406.00 | 406.00 | 406.00 | 619,100 |
| 2026-06-02 | 410.00 | 410.00 | 402.00 | 410.00 | 410.00 | 867,300 |
| 2026-06-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-29 | 410.00 | 412.00 | 408.00 | 410.00 | 410.00 | 511,300 |
| 2026-05-28 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-27 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-26 | 412.00 | 412.00 | 408.00 | 410.00 | 410.00 | 825,600 |
| 2026-05-25 | 408.00 | 412.00 | 408.00 | 410.00 | 410.00 | 571,100 |
| 2026-05-22 | 408.00 | 414.00 | 406.00 | 410.00 | 410.00 | 790,600 |
| 2026-05-21 | 410.00 | 412.00 | 406.00 | 410.00 | 410.00 | 1,092,500 |
| 2026-05-20 | 420.00 | 420.00 | 408.00 | 410.00 | 410.00 | 2,115,800 |
| 2026-05-19 | 418.00 | 420.00 | 414.00 | 414.00 | 414.00 | 1,125,300 |
| 2026-05-18 | 412.00 | 424.00 | 408.00 | 414.00 | 414.00 | 1,341,400 |
| 2026-05-15 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2026-05-14 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2026-05-13 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 691,800 |
| 2026-05-12 | 412.00 | 420.00 | 406.00 | 416.00 | 416.00 | 1,806,100 |
| 2026-05-11 | 418.00 | 488.00 | 410.00 | 412.00 | 412.00 | 10,470,200 |
| 2026-05-08 | 418.00 | 448.00 | 406.00 | 414.00 | 414.00 | 2,315,500 |
| 2026-05-07 | 408.00 | 420.00 | 408.00 | 410.00 | 410.00 | 1,181,000 |
| 2026-05-06 | 410.00 | 416.00 | 408.00 | 412.00 | 412.00 | 888,900 |
| 2026-05-05 | 416.00 | 418.00 | 410.00 | 412.00 | 412.00 | 341,100 |
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.