Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 877,700 |
| 2026-01-27 | 855.00 | 885.00 | 815.00 | 850.00 | 850.00 | 4,387,900 |
| 2026-01-26 | 885.00 | 930.00 | 800.00 | 810.00 | 810.00 | 9,523,200 |
| 2026-01-23 | 820.00 | 965.00 | 770.00 | 850.00 | 850.00 | 14,353,100 |
| 2026-01-22 | 835.00 | 835.00 | 775.00 | 820.00 | 820.00 | 3,867,700 |
| 2026-01-21 | 830.00 | 830.00 | 705.00 | 750.00 | 750.00 | 5,893,000 |
| 2026-01-20 | 675.00 | 830.00 | 670.00 | 825.00 | 825.00 | 8,344,900 |
| 2026-01-19 | 680.00 | 685.00 | 650.00 | 665.00 | 665.00 | 1,321,100 |
| 2026-01-16 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2026-01-15 | 710.00 | 710.00 | 675.00 | 690.00 | 690.00 | 1,763,300 |
| 2026-01-14 | 665.00 | 715.00 | 620.00 | 705.00 | 705.00 | 2,386,700 |
| 2026-01-13 | 685.00 | 690.00 | 610.00 | 660.00 | 660.00 | 2,965,800 |
| 2026-01-12 | 790.00 | 800.00 | 675.00 | 675.00 | 675.00 | 11,404,600 |
| 2026-01-09 | 790.00 | 790.00 | 760.00 | 790.00 | 790.00 | 2,769,900 |
| 2026-01-08 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 2,729,200 |
| 2026-01-07 | 740.00 | 785.00 | 740.00 | 740.00 | 740.00 | 2,148,000 |
| 2026-01-06 | 675.00 | 715.00 | 675.00 | 715.00 | 715.00 | 1,171,900 |
| 2026-01-05 | 570.00 | 650.00 | 570.00 | 650.00 | 650.00 | 17,918,200 |
| 2026-01-02 | 650.00 | 650.00 | 615.00 | 615.00 | 615.00 | 2,288,100 |
| 2026-01-01 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-12-31 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-12-30 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 287,000 |
| 2025-12-29 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-12-26 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-12-25 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-12-24 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-12-23 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-12-22 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-12-19 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-12-18 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2025-12-17 | 875.00 | 900.00 | 650.00 | 755.00 | 755.00 | 15,126,400 |
| 2025-12-16 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-12-15 | 585.00 | 725.00 | 585.00 | 725.00 | 725.00 | 2,694,200 |
| 2025-12-12 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | 7,697,700 |
| 2025-12-11 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | 9,356,400 |
| 2025-12-10 | 580.00 | 590.00 | 545.00 | 580.00 | 580.00 | 9,607,700 |
| 2025-12-09 | 525.00 | 620.00 | 500.00 | 580.00 | 580.00 | 19,761,000 |
| 2025-12-08 | 418.00 | 515.00 | 414.00 | 510.00 | 510.00 | 35,036,000 |
| 2025-12-05 | 438.00 | 442.00 | 394.00 | 412.00 | 412.00 | 20,551,100 |
| 2025-12-04 | 388.00 | 432.00 | 380.00 | 422.00 | 422.00 | 29,246,900 |
| 2025-12-03 | 386.00 | 398.00 | 378.00 | 386.00 | 386.00 | 33,354,500 |
| 2025-12-02 | 386.00 | 388.00 | 370.00 | 386.00 | 386.00 | 31,013,500 |
| 2025-12-01 | 376.00 | 392.00 | 374.00 | 376.00 | 376.00 | 31,762,400 |
| 2025-11-28 | 382.00 | 382.00 | 364.00 | 376.00 | 376.00 | 40,060,000 |
| 2025-11-27 | 356.00 | 416.00 | 356.00 | 380.00 | 380.00 | 45,929,100 |
| 2025-11-26 | 480.00 | 480.00 | 350.00 | 354.00 | 354.00 | 40,200,500 |
| 2025-11-25 | 360.00 | 386.00 | 354.00 | 384.00 | 384.00 | 31,273,400 |
| 2025-11-24 | 352.00 | 372.00 | 346.00 | 360.00 | 360.00 | 26,713,700 |
| 2025-11-21 | 358.00 | 358.00 | 344.00 | 350.00 | 350.00 | 21,953,500 |
| 2025-11-20 | 358.00 | 364.00 | 352.00 | 352.00 | 352.00 | 25,499,900 |
| 2025-11-19 | 370.00 | 372.00 | 336.00 | 358.00 | 358.00 | 21,848,400 |
| 2025-11-18 | 326.00 | 372.00 | 324.00 | 364.00 | 364.00 | 28,354,900 |
| 2025-11-17 | 320.00 | 330.00 | 316.00 | 326.00 | 326.00 | 28,760,200 |
| 2025-11-14 | 312.00 | 338.00 | 308.00 | 318.00 | 318.00 | 18,367,000 |
| 2025-11-13 | 310.00 | 316.00 | 304.00 | 312.00 | 312.00 | 22,307,700 |
| 2025-11-12 | 318.00 | 318.00 | 290.00 | 310.00 | 310.00 | 28,915,900 |
| 2025-11-11 | 340.00 | 348.00 | 302.00 | 318.00 | 318.00 | 20,314,500 |
| 2025-11-10 | 328.00 | 340.00 | 322.00 | 340.00 | 340.00 | 30,962,800 |
| 2025-11-07 | 328.00 | 330.00 | 322.00 | 328.00 | 328.00 | 20,912,300 |
| 2025-11-06 | 324.00 | 332.00 | 320.00 | 328.00 | 328.00 | 23,656,600 |
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.