Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 230.00 | 232.00 | 222.00 | 230.00 | 230.00 | 10,010,800 |
| 2025-05-14 | 220.00 | 232.00 | 218.00 | 230.00 | 230.00 | 22,544,700 |
| 2025-05-09 | 222.00 | 232.00 | 220.00 | 220.00 | 220.00 | 20,262,300 |
| 2025-05-08 | 212.00 | 220.00 | 208.00 | 220.00 | 220.00 | 23,767,100 |
| 2025-05-07 | 204.00 | 212.00 | 202.00 | 212.00 | 212.00 | 24,373,400 |
| 2025-05-06 | 212.00 | 214.00 | 202.00 | 204.00 | 204.00 | 20,828,400 |
| 2025-05-05 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 21,537,300 |
| 2025-05-02 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 23,149,200 |
| 2025-04-30 | 206.00 | 214.00 | 204.00 | 208.00 | 208.00 | 23,705,500 |
| 2025-04-29 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 21,121,800 |
| 2025-04-28 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 24,999,400 |
| 2025-04-25 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 14,771,300 |
| 2025-04-24 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 19,005,400 |
| 2025-04-23 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 13,767,700 |
| 2025-04-22 | 195.00 | 202.00 | 194.00 | 202.00 | 202.00 | 28,599,100 |
| 2025-04-21 | 195.00 | 196.00 | 192.00 | 195.00 | 195.00 | 10,206,100 |
| 2025-04-17 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 19,811,400 |
| 2025-04-16 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | 18,152,700 |
| 2025-04-15 | 197.00 | 199.00 | 191.00 | 197.00 | 197.00 | 10,196,500 |
| 2025-04-14 | 194.00 | 198.00 | 194.00 | 197.00 | 197.00 | 26,842,400 |
| 2025-04-11 | 194.00 | 194.00 | 191.00 | 194.00 | 194.00 | 26,383,000 |
| 2025-04-10 | 192.00 | 197.00 | 192.00 | 194.00 | 194.00 | 29,485,400 |
| 2025-04-09 | 202.00 | 202.00 | 191.00 | 191.00 | 191.00 | 12,428,600 |
| 2025-04-08 | 206.00 | 206.00 | 186.00 | 204.00 | 204.00 | 1,686,400 |
| 2025-03-27 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 13,865,100 |
| 2025-03-26 | 206.00 | 212.00 | 204.00 | 210.00 | 210.00 | 23,565,500 |
| 2025-03-25 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 16,088,500 |
| 2025-03-24 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 19,334,000 |
| 2025-03-21 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | 13,438,300 |
| 2025-03-20 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 14,094,300 |
| 2025-03-19 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 13,555,000 |
| 2025-03-18 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 15,548,600 |
| 2025-03-17 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | 25,425,000 |
| 2025-03-14 | 216.00 | 220.00 | 192.00 | 216.00 | 216.00 | 33,038,300 |
| 2025-03-13 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 23,705,300 |
| 2025-03-12 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 23,372,500 |
| 2025-03-11 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 26,477,500 |
| 2025-03-10 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 33,098,600 |
| 2025-03-07 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | 20,691,800 |
| 2025-03-06 | 226.00 | 226.00 | 218.00 | 224.00 | 224.00 | 25,689,800 |
| 2025-03-05 | 212.00 | 230.00 | 212.00 | 224.00 | 224.00 | 25,654,100 |
| 2025-03-04 | 212.00 | 220.00 | 204.00 | 220.00 | 220.00 | 33,461,500 |
| 2025-03-03 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 15,116,900 |
| 2025-02-28 | 224.00 | 224.00 | 210.00 | 212.00 | 212.00 | 15,142,100 |
| 2025-02-27 | 232.00 | 232.00 | 220.00 | 222.00 | 222.00 | 17,025,900 |
| 2025-02-26 | 204.00 | 232.00 | 204.00 | 232.00 | 232.00 | 41,310,300 |
| 2025-02-25 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 21,567,100 |
| 2025-02-24 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 22,940,700 |
| 2025-02-21 | 204.00 | 210.00 | 200.00 | 208.00 | 208.00 | 23,738,200 |
| 2025-02-20 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 23,718,400 |
| 2025-02-19 | 208.00 | 208.00 | 198.00 | 202.00 | 202.00 | 26,633,800 |
| 2025-02-18 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 22,454,700 |
| 2025-02-17 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 23,515,000 |
| 2025-02-14 | 204.00 | 212.00 | 200.00 | 206.00 | 206.00 | 26,875,100 |
| 2025-02-13 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | 24,563,400 |
| 2025-02-12 | 191.00 | 210.00 | 190.00 | 206.00 | 206.00 | 24,967,600 |
| 2025-02-11 | 177.00 | 195.00 | 177.00 | 190.00 | 190.00 | 34,137,100 |
| 2025-02-10 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 31,383,800 |
| 2025-02-07 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | 29,337,500 |
| 2025-02-06 | 174.00 | 182.00 | 173.00 | 178.00 | 178.00 | 29,219,500 |
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.