Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 230,304,400 |
| 2022-02-04 | 550.00 | 570.00 | 545.00 | 560.00 | 560.00 | 330,097,000 |
| 2022-02-03 | 570.00 | 570.00 | 530.00 | 550.00 | 550.00 | 290,790,000 |
| 2022-02-02 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 416,180,600 |
| 2022-01-31 | 510.00 | 540.00 | 505.00 | 530.00 | 530.00 | 461,007,000 |
| 2022-01-28 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 388,388,300 |
| 2022-01-27 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 333,039,400 |
| 2022-01-26 | 505.00 | 510.00 | 494.00 | 505.00 | 505.00 | 424,004,900 |
| 2022-01-25 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | 368,972,200 |
| 2022-01-24 | 500.00 | 515.00 | 498.00 | 505.00 | 505.00 | 385,017,300 |
| 2022-01-21 | 496.00 | 505.00 | 494.00 | 500.00 | 500.00 | 280,360,200 |
| 2022-01-20 | 494.00 | 496.00 | 486.00 | 496.00 | 496.00 | 426,179,900 |
| 2022-01-19 | 492.00 | 500.00 | 490.00 | 494.00 | 494.00 | 322,467,300 |
| 2022-01-18 | 496.00 | 498.00 | 488.00 | 494.00 | 494.00 | 356,880,700 |
| 2022-01-17 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | 268,568,100 |
| 2022-01-14 | 500.00 | 515.00 | 496.00 | 500.00 | 500.00 | 400,876,600 |
| 2022-01-13 | 496.00 | 510.00 | 496.00 | 500.00 | 500.00 | 290,623,300 |
| 2022-01-12 | 490.00 | 500.00 | 482.00 | 496.00 | 496.00 | 368,428,900 |
| 2022-01-11 | 496.00 | 498.00 | 490.00 | 490.00 | 490.00 | 262,688,200 |
| 2022-01-10 | 500.00 | 510.00 | 496.00 | 496.00 | 496.00 | 331,106,800 |
| 2022-01-07 | 498.00 | 505.00 | 496.00 | 500.00 | 500.00 | 306,180,000 |
| 2022-01-06 | 510.00 | 515.00 | 494.00 | 498.00 | 498.00 | 364,293,700 |
| 2022-01-05 | 500.00 | 520.00 | 498.00 | 510.00 | 510.00 | 312,740,800 |
| 2022-01-04 | 498.00 | 505.00 | 490.00 | 500.00 | 500.00 | 427,821,500 |
| 2022-01-03 | 515.00 | 520.00 | 494.00 | 498.00 | 498.00 | 372,989,200 |
| 2021-12-30 | 510.00 | 520.00 | 498.00 | 515.00 | 515.00 | 393,591,400 |
| 2021-12-29 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 330,072,900 |
| 2021-12-28 | 505.00 | 530.00 | 500.00 | 500.00 | 500.00 | 423,009,300 |
| 2021-12-27 | 498.00 | 510.00 | 494.00 | 500.00 | 500.00 | 520,019,700 |
| 2021-12-24 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | 357,598,500 |
| 2021-12-23 | 505.00 | 515.00 | 494.00 | 500.00 | 500.00 | 496,897,500 |
| 2021-12-22 | 505.00 | 510.00 | 496.00 | 505.00 | 505.00 | 413,002,900 |
| 2021-12-21 | 520.00 | 530.00 | 500.00 | 505.00 | 505.00 | 435,728,900 |
| 2021-12-20 | 510.00 | 535.00 | 505.00 | 520.00 | 520.00 | 434,660,900 |
| 2021-12-17 | 505.00 | 535.00 | 500.00 | 510.00 | 510.00 | 471,044,800 |
| 2021-12-16 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 391,182,800 |
| 2021-12-15 | 490.00 | 510.00 | 482.00 | 505.00 | 505.00 | 487,355,200 |
| 2021-12-14 | 505.00 | 510.00 | 490.00 | 490.00 | 490.00 | 405,362,600 |
| 2021-12-13 | 510.00 | 515.00 | 490.00 | 500.00 | 500.00 | 438,615,400 |
| 2021-12-10 | 500.00 | 515.00 | 498.00 | 500.00 | 500.00 | 407,635,600 |
| 2021-12-09 | 496.00 | 520.00 | 492.00 | 500.00 | 500.00 | 453,803,800 |
| 2021-12-08 | 488.00 | 496.00 | 482.00 | 496.00 | 496.00 | 422,012,400 |
| 2021-12-07 | 486.00 | 494.00 | 482.00 | 488.00 | 488.00 | 454,770,300 |
| 2021-12-06 | 484.00 | 486.00 | 476.00 | 486.00 | 486.00 | 425,018,400 |
| 2021-12-03 | 486.00 | 492.00 | 482.00 | 484.00 | 484.00 | 476,402,000 |
| 2021-12-02 | 494.00 | 498.00 | 484.00 | 484.00 | 484.00 | 420,830,600 |
| 2021-12-01 | 478.00 | 494.00 | 474.00 | 494.00 | 494.00 | 479,519,600 |
| 2021-11-30 | 484.00 | 498.00 | 478.00 | 478.00 | 478.00 | 456,557,500 |
| 2021-11-29 | 492.00 | 492.00 | 482.00 | 486.00 | 486.00 | 461,095,000 |
| 2021-11-26 | 498.00 | 515.00 | 486.00 | 492.00 | 492.00 | 434,440,400 |
| 2021-11-25 | 488.00 | 500.00 | 484.00 | 498.00 | 498.00 | 447,313,300 |
| 2021-11-24 | 484.00 | 496.00 | 480.00 | 488.00 | 488.00 | 399,984,200 |
| 2021-11-23 | 488.00 | 490.00 | 480.00 | 484.00 | 484.00 | 450,663,400 |
| 2021-11-22 | 482.00 | 496.00 | 480.00 | 488.00 | 488.00 | 406,365,100 |
| 2021-11-19 | 474.00 | 480.00 | 470.00 | 480.00 | 480.00 | 437,713,400 |
| 2021-11-18 | 482.00 | 486.00 | 470.00 | 474.00 | 474.00 | 413,162,500 |
| 2021-11-17 | 482.00 | 486.00 | 474.00 | 480.00 | 480.00 | 413,372,100 |
| 2021-11-16 | 494.00 | 494.00 | 482.00 | 482.00 | 482.00 | 398,174,900 |
| 2021-11-15 | 494.00 | 505.00 | 488.00 | 494.00 | 494.00 | 400,060,500 |
| 2021-11-12 | 505.00 | 520.00 | 492.00 | 494.00 | 494.00 | 401,067,200 |
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.