Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | 24,643,200 |
| 2025-11-04 | 324.00 | 334.00 | 322.00 | 326.00 | 326.00 | 24,967,500 |
| 2025-11-03 | 322.00 | 336.00 | 318.00 | 324.00 | 324.00 | 34,869,200 |
| 2025-10-31 | 320.00 | 324.00 | 316.00 | 322.00 | 322.00 | 28,110,100 |
| 2025-10-30 | 312.00 | 320.00 | 306.00 | 320.00 | 320.00 | 33,053,900 |
| 2025-10-29 | 308.00 | 314.00 | 304.00 | 312.00 | 312.00 | 17,415,100 |
| 2025-10-28 | 308.00 | 312.00 | 304.00 | 308.00 | 308.00 | 19,363,400 |
| 2025-10-27 | 308.00 | 316.00 | 304.00 | 308.00 | 308.00 | 19,013,900 |
| 2025-10-24 | 304.00 | 314.00 | 300.00 | 308.00 | 308.00 | 20,627,700 |
| 2025-10-23 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | 6,684,100 |
| 2025-10-22 | 312.00 | 316.00 | 306.00 | 310.00 | 310.00 | 19,919,800 |
| 2025-10-21 | 308.00 | 318.00 | 304.00 | 312.00 | 312.00 | 16,615,800 |
| 2025-10-20 | 308.00 | 310.00 | 292.00 | 308.00 | 308.00 | 16,483,400 |
| 2025-10-17 | 298.00 | 308.00 | 292.00 | 308.00 | 308.00 | 79,911,300 |
| 2025-10-16 | 292.00 | 302.00 | 290.00 | 298.00 | 298.00 | 49,332,400 |
| 2025-10-15 | 308.00 | 308.00 | 290.00 | 298.00 | 298.00 | 22,251,500 |
| 2025-10-14 | 294.00 | 308.00 | 294.00 | 308.00 | 308.00 | 18,389,200 |
| 2025-10-13 | 294.00 | 300.00 | 292.00 | 300.00 | 300.00 | 24,289,400 |
| 2025-10-10 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 17,500,700 |
| 2025-10-09 | 300.00 | 302.00 | 294.00 | 300.00 | 300.00 | 15,352,500 |
| 2025-10-08 | 304.00 | 306.00 | 298.00 | 300.00 | 300.00 | 20,251,400 |
| 2025-10-07 | 296.00 | 310.00 | 294.00 | 304.00 | 304.00 | 40,928,000 |
| 2025-10-06 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | 10,608,600 |
| 2025-10-03 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 15,716,200 |
| 2025-10-02 | 290.00 | 302.00 | 286.00 | 300.00 | 300.00 | 21,569,400 |
| 2025-10-01 | 290.00 | 294.00 | 286.00 | 290.00 | 290.00 | 20,364,400 |
| 2025-09-30 | 292.00 | 296.00 | 288.00 | 290.00 | 290.00 | 17,534,300 |
| 2025-09-29 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | 17,893,200 |
| 2025-09-26 | 294.00 | 296.00 | 274.00 | 296.00 | 296.00 | 17,935,800 |
| 2025-09-25 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | 20,598,400 |
| 2025-09-24 | 302.00 | 306.00 | 290.00 | 294.00 | 294.00 | 12,399,600 |
| 2025-09-23 | 298.00 | 302.00 | 288.00 | 302.00 | 302.00 | 733,326,800 |
| 2025-09-22 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | 16,005,200 |
| 2025-09-19 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 17,187,800 |
| 2025-09-18 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | 166,171,500 |
| 2025-09-17 | 302.00 | 304.00 | 294.00 | 302.00 | 302.00 | 15,516,700 |
| 2025-09-16 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | 16,974,200 |
| 2025-09-15 | 310.00 | 310.00 | 294.00 | 306.00 | 306.00 | 18,074,000 |
| 2025-09-12 | 314.00 | 318.00 | 306.00 | 310.00 | 310.00 | 16,869,700 |
| 2025-09-11 | 314.00 | 320.00 | 312.00 | 314.00 | 314.00 | 17,062,600 |
| 2025-09-10 | 300.00 | 314.00 | 300.00 | 314.00 | 314.00 | 21,441,600 |
| 2025-09-09 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 18,900,800 |
| 2025-09-08 | 300.00 | 302.00 | 294.00 | 300.00 | 300.00 | 17,611,900 |
| 2025-09-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-09-04 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 20,143,900 |
| 2025-09-03 | 296.00 | 302.00 | 292.00 | 300.00 | 300.00 | 19,912,200 |
| 2025-09-02 | 270.00 | 298.00 | 270.00 | 296.00 | 296.00 | 19,249,700 |
| 2025-09-01 | 288.00 | 288.00 | 268.00 | 282.00 | 282.00 | 11,190,900 |
| 2025-08-29 | 300.00 | 300.00 | 290.00 | 294.00 | 294.00 | 17,386,500 |
| 2025-08-28 | 292.00 | 300.00 | 288.00 | 300.00 | 300.00 | 16,747,000 |
| 2025-08-27 | 292.00 | 294.00 | 286.00 | 292.00 | 292.00 | 17,752,900 |
| 2025-08-26 | 292.00 | 294.00 | 284.00 | 292.00 | 292.00 | 17,567,400 |
| 2025-08-25 | 300.00 | 300.00 | 288.00 | 292.00 | 292.00 | 18,007,200 |
| 2025-08-22 | 286.00 | 302.00 | 282.00 | 300.00 | 300.00 | 19,658,900 |
| 2025-08-21 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | 17,516,200 |
| 2025-08-20 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | 15,668,500 |
| 2025-08-19 | 292.00 | 302.00 | 286.00 | 290.00 | 290.00 | 19,357,300 |
| 2025-08-18 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2025-08-15 | 292.00 | 296.00 | 286.00 | 292.00 | 292.00 | 17,361,800 |
| 2025-08-14 | 284.00 | 292.00 | 282.00 | 292.00 | 292.00 | 17,824,300 |
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.