Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 284.00 | 292.00 | 282.00 | 292.00 | 292.00 | 17,824,300 |
| 2025-08-13 | 274.00 | 286.00 | 272.00 | 284.00 | 284.00 | 21,553,600 |
| 2025-08-12 | 266.00 | 276.00 | 262.00 | 274.00 | 274.00 | 18,565,600 |
| 2025-08-11 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 18,898,900 |
| 2025-08-08 | 262.00 | 268.00 | 258.00 | 264.00 | 264.00 | 19,319,700 |
| 2025-08-07 | 258.00 | 264.00 | 254.00 | 262.00 | 262.00 | 18,880,900 |
| 2025-08-06 | 252.00 | 258.00 | 248.00 | 258.00 | 258.00 | 21,452,000 |
| 2025-08-05 | 254.00 | 256.00 | 234.00 | 254.00 | 254.00 | 17,436,300 |
| 2025-08-04 | 238.00 | 262.00 | 234.00 | 254.00 | 254.00 | 23,188,700 |
| 2025-08-01 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 16,232,400 |
| 2025-07-31 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 15,780,500 |
| 2025-07-30 | 234.00 | 240.00 | 232.00 | 240.00 | 240.00 | 21,682,400 |
| 2025-07-29 | 234.00 | 240.00 | 232.00 | 234.00 | 234.00 | 21,133,300 |
| 2025-07-28 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 19,041,200 |
| 2025-07-25 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | 21,753,000 |
| 2025-07-24 | 226.00 | 234.00 | 224.00 | 232.00 | 232.00 | 22,647,000 |
| 2025-07-23 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 22,579,100 |
| 2025-07-22 | 224.00 | 232.00 | 220.00 | 226.00 | 226.00 | 22,824,100 |
| 2025-07-21 | 224.00 | 226.00 | 218.00 | 224.00 | 224.00 | 17,939,900 |
| 2025-07-18 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 12,732,400 |
| 2025-07-17 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | 19,356,700 |
| 2025-07-16 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | 20,033,100 |
| 2025-07-15 | 224.00 | 230.00 | 220.00 | 224.00 | 224.00 | 22,416,900 |
| 2025-07-14 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | 13,315,800 |
| 2025-07-11 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | 17,979,500 |
| 2025-07-10 | 238.00 | 242.00 | 234.00 | 242.00 | 242.00 | 19,384,400 |
| 2025-07-09 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 115,349,600 |
| 2025-07-08 | 232.00 | 240.00 | 228.00 | 236.00 | 236.00 | 21,572,300 |
| 2025-07-07 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 20,854,600 |
| 2025-07-04 | 232.00 | 232.00 | 222.00 | 228.00 | 228.00 | 21,513,000 |
| 2025-07-03 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 18,711,100 |
| 2025-07-02 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 19,699,800 |
| 2025-07-01 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 18,195,700 |
| 2025-06-30 | 228.00 | 238.00 | 228.00 | 236.00 | 236.00 | 21,898,300 |
| 2025-06-26 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 17,672,200 |
| 2025-06-25 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 3,882,100 |
| 2025-06-24 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 11,963,300 |
| 2025-06-23 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | 12,030,400 |
| 2025-06-20 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 22,151,400 |
| 2025-06-19 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 21,638,400 |
| 2025-06-18 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 26,094,500 |
| 2025-06-17 | 240.00 | 246.00 | 238.00 | 240.00 | 240.00 | 20,113,600 |
| 2025-06-16 | 240.00 | 242.00 | 234.00 | 240.00 | 240.00 | 20,263,100 |
| 2025-06-13 | 250.00 | 250.00 | 236.00 | 240.00 | 240.00 | 17,403,600 |
| 2025-06-12 | 242.00 | 252.00 | 240.00 | 250.00 | 250.00 | 22,677,400 |
| 2025-06-11 | 234.00 | 242.00 | 234.00 | 242.00 | 242.00 | 19,578,800 |
| 2025-06-10 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 18,395,500 |
| 2025-06-05 | 230.00 | 238.00 | 226.00 | 238.00 | 238.00 | 23,949,300 |
| 2025-06-04 | 230.00 | 236.00 | 220.00 | 230.00 | 230.00 | 12,151,000 |
| 2025-06-03 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 16,625,700 |
| 2025-06-02 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | 20,786,500 |
| 2025-05-28 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 19,250,900 |
| 2025-05-27 | 240.00 | 246.00 | 238.00 | 242.00 | 242.00 | 20,290,000 |
| 2025-05-26 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 20,776,500 |
| 2025-05-23 | 238.00 | 244.00 | 234.00 | 242.00 | 242.00 | 9,888,000 |
| 2025-05-22 | 234.00 | 244.00 | 234.00 | 242.00 | 242.00 | 20,059,300 |
| 2025-05-21 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 20,258,700 |
| 2025-05-20 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | 23,210,300 |
| 2025-05-19 | 234.00 | 246.00 | 232.00 | 238.00 | 238.00 | 20,629,100 |
| 2025-05-16 | 230.00 | 238.00 | 228.00 | 236.00 | 236.00 | 25,294,500 |
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.