Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 410.00 | 418.00 | 408.00 | 410.00 | 410.00 | 3,054,500 |
| 2026-05-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-04-30 | 412.00 | 416.00 | 406.00 | 410.00 | 410.00 | 712,500 |
| 2026-04-29 | 412.00 | 418.00 | 408.00 | 408.00 | 408.00 | 520,000 |
| 2026-04-28 | 420.00 | 420.00 | 404.00 | 408.00 | 408.00 | 685,600 |
| 2026-04-27 | 410.00 | 426.00 | 406.00 | 408.00 | 408.00 | 1,314,300 |
| 2026-04-24 | 412.00 | 414.00 | 406.00 | 408.00 | 408.00 | 863,800 |
| 2026-04-23 | 422.00 | 422.00 | 410.00 | 412.00 | 412.00 | 496,600 |
| 2026-04-22 | 414.00 | 420.00 | 410.00 | 416.00 | 416.00 | 743,500 |
| 2026-04-21 | 418.00 | 420.00 | 412.00 | 414.00 | 414.00 | 541,000 |
| 2026-04-20 | 424.00 | 424.00 | 412.00 | 422.00 | 422.00 | 695,400 |
| 2026-04-17 | 422.00 | 424.00 | 420.00 | 422.00 | 422.00 | 315,000 |
| 2026-04-16 | 428.00 | 428.00 | 418.00 | 422.00 | 422.00 | 364,300 |
| 2026-04-15 | 420.00 | 422.00 | 414.00 | 420.00 | 420.00 | 400,000 |
| 2026-04-14 | 418.00 | 428.00 | 416.00 | 418.00 | 418.00 | 892,200 |
| 2026-04-13 | 420.00 | 420.00 | 410.00 | 418.00 | 418.00 | 580,600 |
| 2026-04-10 | 416.00 | 424.00 | 412.00 | 416.00 | 416.00 | 720,700 |
| 2026-04-09 | 418.00 | 422.00 | 412.00 | 416.00 | 416.00 | 499,800 |
| 2026-04-08 | 412.00 | 418.00 | 412.00 | 416.00 | 416.00 | 453,000 |
| 2026-04-07 | 412.00 | 422.00 | 408.00 | 412.00 | 412.00 | 2,734,200 |
| 2026-04-06 | 410.00 | 428.00 | 408.00 | 412.00 | 412.00 | 1,034,300 |
| 2026-04-02 | 426.00 | 430.00 | 402.00 | 408.00 | 408.00 | 2,515,100 |
| 2026-04-01 | 412.00 | 416.00 | 410.00 | 412.00 | 412.00 | 483,100 |
| 2026-03-31 | 410.00 | 416.00 | 410.00 | 410.00 | 410.00 | 655,000 |
| 2026-03-30 | 410.00 | 412.00 | 406.00 | 410.00 | 410.00 | 983,400 |
| 2026-03-27 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | 581,200 |
| 2026-03-26 | 418.00 | 418.00 | 406.00 | 410.00 | 410.00 | 1,952,100 |
| 2026-03-25 | 428.00 | 430.00 | 400.00 | 418.00 | 418.00 | 3,934,500 |
| 2026-03-17 | 402.00 | 438.00 | 394.00 | 430.00 | 430.00 | 1,450,000 |
| 2026-03-16 | 402.00 | 402.00 | 394.00 | 402.00 | 402.00 | 1,473,700 |
| 2026-03-13 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | 855,000 |
| 2026-03-12 | 406.00 | 406.00 | 382.00 | 402.00 | 402.00 | 2,082,700 |
| 2026-03-11 | 410.00 | 426.00 | 402.00 | 404.00 | 404.00 | 682,600 |
| 2026-03-10 | 404.00 | 446.00 | 380.00 | 404.00 | 404.00 | 2,605,700 |
| 2026-03-09 | 430.00 | 430.00 | 392.00 | 404.00 | 404.00 | 1,917,500 |
| 2026-03-06 | 450.00 | 450.00 | 408.00 | 430.00 | 430.00 | 2,225,300 |
| 2026-03-05 | 442.00 | 462.00 | 440.00 | 450.00 | 450.00 | 964,500 |
| 2026-03-04 | 444.00 | 444.00 | 436.00 | 440.00 | 440.00 | 1,784,200 |
| 2026-03-03 | 444.00 | 454.00 | 440.00 | 444.00 | 444.00 | 984,600 |
| 2026-03-02 | 440.00 | 454.00 | 438.00 | 444.00 | 444.00 | 3,253,900 |
| 2026-02-27 | 454.00 | 454.00 | 440.00 | 448.00 | 448.00 | 670,600 |
| 2026-02-26 | 448.00 | 454.00 | 442.00 | 448.00 | 448.00 | 1,100,700 |
| 2026-02-25 | 460.00 | 460.00 | 440.00 | 448.00 | 448.00 | 2,524,200 |
| 2026-02-24 | 462.00 | 470.00 | 448.00 | 452.00 | 452.00 | 3,426,300 |
| 2026-02-23 | 450.00 | 466.00 | 446.00 | 460.00 | 460.00 | 1,142,800 |
| 2026-02-20 | 448.00 | 468.00 | 444.00 | 450.00 | 450.00 | 1,779,000 |
| 2026-02-19 | 444.00 | 454.00 | 440.00 | 448.00 | 448.00 | 1,104,600 |
| 2026-02-18 | 450.00 | 474.00 | 426.00 | 444.00 | 444.00 | 2,435,900 |
| 2026-02-13 | 456.00 | 458.00 | 438.00 | 450.00 | 450.00 | 804,500 |
| 2026-02-12 | 470.00 | 476.00 | 450.00 | 452.00 | 452.00 | 1,564,500 |
| 2026-02-11 | 486.00 | 486.00 | 464.00 | 466.00 | 466.00 | 1,197,200 |
| 2026-02-10 | 454.00 | 482.00 | 450.00 | 476.00 | 476.00 | 689,000 |
| 2026-02-09 | 450.00 | 462.00 | 422.00 | 452.00 | 452.00 | 1,582,500 |
| 2026-02-06 | 412.00 | 454.00 | 402.00 | 450.00 | 450.00 | 1,543,800 |
| 2026-02-05 | 478.00 | 480.00 | 452.00 | 462.00 | 462.00 | 1,001,700 |
| 2026-02-04 | 478.00 | 478.00 | 424.00 | 460.00 | 460.00 | 2,974,500 |
| 2026-02-03 | 454.00 | 500.00 | 424.00 | 478.00 | 478.00 | 1,731,000 |
| 2026-02-02 | 565.00 | 565.00 | 452.00 | 454.00 | 454.00 | 5,501,100 |
| 2026-01-30 | 560.00 | 615.00 | 530.00 | 530.00 | 530.00 | 4,696,800 |
| 2026-01-29 | 675.00 | 675.00 | 620.00 | 620.00 | 620.00 | 4,569,000 |
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.