Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 320.00 | 320.00 | 298.00 | 298.00 | 298.00 | 45,000 |
| 2026-10-16 | 376.00 | 386.00 | 320.00 | 320.00 | 320.00 | 408,700 |
| 2026-10-15 | 378.00 | 378.00 | 366.00 | 376.00 | 376.00 | 313,800 |
| 2026-10-14 | 378.00 | 384.00 | 368.00 | 378.00 | 378.00 | 686,800 |
| 2026-10-13 | 378.00 | 386.00 | 368.00 | 378.00 | 378.00 | 176,500 |
| 2026-10-12 | 378.00 | 386.00 | 368.00 | 378.00 | 378.00 | 403,000 |
| 2026-10-09 | 372.00 | 378.00 | 370.00 | 378.00 | 378.00 | 197,000 |
| 2026-10-08 | 374.00 | 374.00 | 364.00 | 370.00 | 370.00 | 418,800 |
| 2026-10-07 | 374.00 | 378.00 | 368.00 | 374.00 | 374.00 | 464,900 |
| 2026-10-06 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | 89,500 |
| 2026-10-05 | 372.00 | 378.00 | 366.00 | 376.00 | 376.00 | 534,700 |
| 2026-10-02 | 370.00 | 376.00 | 366.00 | 372.00 | 372.00 | 252,000 |
| 2026-10-01 | 374.00 | 376.00 | 358.00 | 372.00 | 372.00 | 349,600 |
| 2026-09-30 | 368.00 | 378.00 | 366.00 | 372.00 | 372.00 | 611,000 |
| 2026-09-29 | 368.00 | 372.00 | 352.00 | 370.00 | 370.00 | 687,400 |
| 2026-09-28 | 378.00 | 378.00 | 356.00 | 370.00 | 370.00 | 927,300 |
| 2026-09-25 | 382.00 | 382.00 | 370.00 | 378.00 | 378.00 | 535,500 |
| 2026-09-24 | 390.00 | 390.00 | 362.00 | 380.00 | 380.00 | 398,308,300 |
| 2026-09-23 | 400.00 | 404.00 | 362.00 | 392.00 | 392.00 | 902,526,300 |
| 2026-09-22 | 406.00 | 406.00 | 390.00 | 396.00 | 396.00 | 563,000 |
| 2026-09-21 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | 216,900 |
| 2026-09-18 | 410.00 | 410.00 | 392.00 | 406.00 | 406.00 | 283,600 |
| 2026-09-17 | 404.00 | 408.00 | 392.00 | 402.00 | 402.00 | 583,200 |
| 2026-09-16 | 398.00 | 398.00 | 390.00 | 398.00 | 398.00 | 358,600 |
| 2026-09-15 | 402.00 | 402.00 | 394.00 | 398.00 | 398.00 | 453,000 |
| 2026-09-14 | 402.00 | 402.00 | 390.00 | 402.00 | 402.00 | 292,400 |
| 2026-09-11 | 406.00 | 414.00 | 394.00 | 402.00 | 402.00 | 576,700 |
| 2026-09-10 | 400.00 | 420.00 | 392.00 | 408.00 | 408.00 | 1,197,400 |
| 2026-09-09 | 402.00 | 406.00 | 384.00 | 400.00 | 400.00 | 1,796,500 |
| 2026-09-08 | 426.00 | 426.00 | 400.00 | 400.00 | 400.00 | 3,883,500 |
| 2026-09-07 | 454.00 | 498.00 | 418.00 | 428.00 | 428.00 | 4,385,100 |
| 2026-09-04 | 456.00 | 460.00 | 452.00 | 456.00 | 456.00 | 182,000 |
| 2026-09-03 | 460.00 | 460.00 | 450.00 | 456.00 | 456.00 | 218,800 |
| 2026-09-02 | 448.00 | 458.00 | 448.00 | 454.00 | 454.00 | 157,100 |
| 2026-09-01 | 446.00 | 456.00 | 446.00 | 450.00 | 450.00 | 135,600 |
| 2026-08-31 | 444.00 | 456.00 | 444.00 | 446.00 | 446.00 | 126,000 |
| 2026-08-28 | 444.00 | 446.00 | 442.00 | 444.00 | 444.00 | 165,300 |
| 2026-08-27 | 440.00 | 448.00 | 440.00 | 444.00 | 444.00 | 201,300 |
| 2026-08-26 | 440.00 | 450.00 | 438.00 | 440.00 | 440.00 | 298,100 |
| 2026-08-25 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-08-24 | 442.00 | 442.00 | 434.00 | 440.00 | 440.00 | 87,600 |
| 2026-08-21 | 430.00 | 444.00 | 430.00 | 440.00 | 440.00 | 234,400 |
| 2026-08-20 | 430.00 | 434.00 | 426.00 | 434.00 | 434.00 | 143,400 |
| 2026-08-19 | 432.00 | 432.00 | 422.00 | 428.00 | 428.00 | 57,300 |
| 2026-08-18 | 420.00 | 430.00 | 420.00 | 428.00 | 428.00 | 106,800 |
| 2026-08-17 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2026-08-14 | 426.00 | 428.00 | 422.00 | 426.00 | 426.00 | 119,300 |
| 2026-08-13 | 428.00 | 430.00 | 420.00 | 426.00 | 426.00 | 106,300 |
| 2026-08-12 | 428.00 | 430.00 | 426.00 | 428.00 | 428.00 | 81,600 |
| 2026-08-11 | 424.00 | 428.00 | 424.00 | 428.00 | 428.00 | 109,700 |
| 2026-08-10 | 426.00 | 428.00 | 422.00 | 424.00 | 424.00 | 99,800 |
| 2026-08-07 | 424.00 | 428.00 | 422.00 | 424.00 | 424.00 | 272,300 |
| 2026-08-06 | 426.00 | 426.00 | 422.00 | 424.00 | 424.00 | 43,400 |
| 2026-08-05 | 426.00 | 434.00 | 418.00 | 426.00 | 426.00 | 546,100 |
| 2026-08-04 | 418.00 | 430.00 | 418.00 | 426.00 | 426.00 | 171,700 |
| 2026-08-03 | 420.00 | 424.00 | 418.00 | 422.00 | 422.00 | 183,500 |
| 2026-07-31 | 420.00 | 424.00 | 416.00 | 422.00 | 422.00 | 247,100 |
| 2026-07-30 | 428.00 | 428.00 | 414.00 | 420.00 | 420.00 | 167,200 |
| 2026-07-29 | 418.00 | 424.00 | 412.00 | 418.00 | 418.00 | 230,200 |
| 2026-07-28 | 418.00 | 430.00 | 416.00 | 418.00 | 418.00 | 65,400 |
Page 1 of 3 · 131 trading daysOlder →
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.