Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 24,793,000 |
| 2024-10-31 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 29,466,800 |
| 2024-10-30 | 132.00 | 132.00 | 127.00 | 130.00 | 130.00 | 36,536,500 |
| 2024-10-29 | 124.00 | 133.00 | 124.00 | 131.00 | 131.00 | 49,043,400 |
| 2024-10-28 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | 34,330,900 |
| 2024-10-25 | 128.00 | 133.00 | 127.00 | 127.00 | 127.00 | 34,040,600 |
| 2024-10-24 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 44,268,900 |
| 2024-10-23 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 39,870,200 |
| 2024-10-22 | 122.00 | 137.00 | 122.00 | 135.00 | 135.00 | 97,078,500 |
| 2024-10-21 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 51,159,000 |
| 2024-10-18 | 118.00 | 123.00 | 116.00 | 121.00 | 121.00 | 42,175,200 |
| 2024-10-17 | 116.00 | 118.00 | 111.00 | 118.00 | 118.00 | 66,965,700 |
| 2024-10-16 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 47,937,600 |
| 2024-10-15 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 54,036,100 |
| 2024-10-14 | 109.00 | 111.00 | 105.00 | 110.00 | 110.00 | 49,404,700 |
| 2024-10-11 | 102.00 | 107.00 | 101.00 | 107.00 | 107.00 | 49,333,500 |
| 2024-10-10 | 107.00 | 107.00 | 99.000 | 102.00 | 102.00 | 52,445,200 |
| 2024-10-09 | 101.00 | 108.00 | 99.000 | 105.00 | 105.00 | 57,030,200 |
| 2024-10-08 | 96.000 | 102.00 | 94.000 | 101.00 | 101.00 | 48,529,200 |
| 2024-10-07 | 90.000 | 97.000 | 90.000 | 97.000 | 97.000 | 69,419,900 |
| 2024-10-04 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 23,701,000 |
| 2024-10-03 | 90.000 | 91.000 | 87.000 | 89.000 | 89.000 | 31,117,700 |
| 2024-10-02 | 91.000 | 91.000 | 89.000 | 89.000 | 89.000 | 14,944,900 |
| 2024-10-01 | 90.000 | 93.000 | 89.000 | 91.000 | 91.000 | 13,245,100 |
| 2024-09-30 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 24,454,900 |
| 2024-09-27 | 91.000 | 91.000 | 89.000 | 90.000 | 90.000 | 39,436,000 |
| 2024-09-26 | 91.000 | 92.000 | 89.000 | 91.000 | 91.000 | 27,316,500 |
| 2024-09-25 | 91.000 | 93.000 | 89.000 | 91.000 | 91.000 | 42,182,000 |
| 2024-09-24 | 91.000 | 92.000 | 89.000 | 91.000 | 91.000 | 39,118,500 |
| 2024-09-23 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 36,699,700 |
| 2024-09-20 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 52,511,500 |
| 2024-09-19 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 54,398,000 |
| 2024-09-18 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 52,716,100 |
| 2024-09-17 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 49,690,900 |
| 2024-09-13 | 95.000 | 96.000 | 90.000 | 93.000 | 93.000 | 32,349,500 |
| 2024-09-12 | 96.000 | 98.000 | 93.000 | 95.000 | 95.000 | 55,783,600 |
| 2024-09-11 | 97.000 | 100.00 | 95.000 | 96.000 | 96.000 | 51,616,400 |
| 2024-09-10 | 93.000 | 98.000 | 92.000 | 97.000 | 97.000 | 53,817,000 |
| 2024-09-09 | 96.000 | 96.000 | 92.000 | 93.000 | 93.000 | 54,833,000 |
| 2024-09-06 | 91.000 | 95.000 | 89.000 | 95.000 | 95.000 | 55,097,400 |
| 2024-09-05 | 93.000 | 95.000 | 90.000 | 91.000 | 91.000 | 54,564,000 |
| 2024-09-04 | 98.000 | 98.000 | 90.000 | 92.000 | 92.000 | 54,160,000 |
| 2024-09-03 | 85.000 | 97.000 | 83.000 | 94.000 | 94.000 | 75,384,900 |
| 2024-09-02 | 78.000 | 85.000 | 78.000 | 84.000 | 84.000 | 61,874,100 |
| 2024-08-30 | 78.000 | 79.000 | 76.000 | 78.000 | 78.000 | 43,680,900 |
| 2024-08-29 | 78.000 | 79.000 | 76.000 | 78.000 | 78.000 | 14,570,500 |
| 2024-08-28 | 78.000 | 79.000 | 76.000 | 78.000 | 78.000 | 13,832,400 |
| 2024-08-27 | 78.000 | 79.000 | 76.000 | 78.000 | 78.000 | 11,879,100 |
| 2024-08-26 | 79.000 | 79.000 | 77.000 | 77.000 | 77.000 | 12,030,500 |
| 2024-08-23 | 79.000 | 79.000 | 78.000 | 79.000 | 79.000 | 1,499,500 |
| 2024-08-22 | 79.000 | 80.000 | 78.000 | 78.000 | 78.000 | 3,081,300 |
| 2024-08-21 | 80.000 | 80.000 | 78.000 | 79.000 | 79.000 | 5,364,900 |
| 2024-08-20 | 79.000 | 80.000 | 78.000 | 80.000 | 80.000 | 5,309,000 |
| 2024-08-19 | 80.000 | 80.000 | 78.000 | 79.000 | 79.000 | 7,001,700 |
| 2024-08-16 | 79.000 | 80.000 | 78.000 | 80.000 | 80.000 | 4,635,600 |
| 2024-08-15 | 79.000 | 79.000 | 78.000 | 79.000 | 79.000 | 1,896,800 |
| 2024-08-14 | 79.000 | 79.000 | 78.000 | 79.000 | 79.000 | 1,008,100 |
| 2024-08-13 | 80.000 | 80.000 | 78.000 | 78.000 | 78.000 | 18,112,200 |
| 2024-08-12 | 80.000 | 80.000 | 78.000 | 80.000 | 80.000 | 19,091,300 |
| 2024-08-09 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 130,300 |
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.