PT Hetzer Medical Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 106.00 | 116.00 | 103.00 | 105.00 | 105.00 | 93,255,300 |
| 2023-05-02 | 112.00 | 115.00 | 104.00 | 105.00 | 105.00 | 27,508,100 |
| 2023-04-28 | 104.00 | 112.00 | 101.00 | 111.00 | 111.00 | 32,343,700 |
| 2023-04-27 | 110.00 | 122.00 | 103.00 | 104.00 | 104.00 | 72,737,500 |
| 2023-04-26 | 114.00 | 115.00 | 107.00 | 110.00 | 110.00 | 22,947,100 |
| 2023-04-18 | 113.00 | 117.00 | 111.00 | 114.00 | 114.00 | 25,767,900 |
| 2023-04-17 | 113.00 | 120.00 | 111.00 | 113.00 | 113.00 | 38,501,000 |
| 2023-04-14 | 111.00 | 114.00 | 109.00 | 112.00 | 112.00 | 14,861,300 |
| 2023-04-13 | 114.00 | 116.00 | 109.00 | 111.00 | 111.00 | 24,853,500 |
| 2023-04-12 | 115.00 | 116.00 | 110.00 | 114.00 | 114.00 | 11,665,700 |
| 2023-04-11 | 119.00 | 121.00 | 111.00 | 115.00 | 115.00 | 22,365,100 |
| 2023-04-10 | 108.00 | 122.00 | 108.00 | 119.00 | 119.00 | 43,774,100 |
| 2023-04-06 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | 9,843,900 |
| 2023-04-05 | 122.00 | 122.00 | 112.00 | 112.00 | 112.00 | 21,912,900 |
| 2023-04-04 | 117.00 | 124.00 | 116.00 | 120.00 | 120.00 | 29,189,800 |
| 2023-04-03 | 118.00 | 122.00 | 118.00 | 118.00 | 118.00 | 22,485,700 |
| 2023-03-31 | 115.00 | 124.00 | 115.00 | 121.00 | 121.00 | 9,770,700 |
| 2023-03-30 | 114.00 | 125.00 | 114.00 | 119.00 | 119.00 | 21,622,300 |
| 2023-03-29 | 131.00 | 132.00 | 122.00 | 122.00 | 122.00 | 34,520,700 |
| 2023-03-28 | 140.00 | 143.00 | 131.00 | 131.00 | 131.00 | 27,617,500 |
| 2023-03-27 | 134.00 | 151.00 | 134.00 | 140.00 | 140.00 | 19,688,400 |
| 2023-03-24 | 141.00 | 143.00 | 133.00 | 143.00 | 143.00 | 26,862,500 |
| 2023-03-21 | 152.00 | 155.00 | 142.00 | 142.00 | 142.00 | 7,612,800 |
| 2023-03-20 | 159.00 | 159.00 | 152.00 | 152.00 | 152.00 | 20,734,900 |
| 2023-03-17 | 158.00 | 161.00 | 156.00 | 158.00 | 158.00 | 17,149,000 |
| 2023-03-16 | 153.00 | 161.00 | 149.00 | 158.00 | 158.00 | 29,357,500 |
| 2023-03-15 | 166.00 | 178.00 | 155.00 | 156.00 | 156.00 | 159,378,700 |
| 2023-03-14 | 165.00 | 173.00 | 162.00 | 166.00 | 166.00 | 38,351,800 |
| 2023-03-13 | 168.00 | 173.00 | 162.00 | 166.00 | 166.00 | 43,046,300 |
| 2023-03-10 | 163.00 | 172.00 | 155.00 | 167.00 | 167.00 | 42,410,500 |
| 2023-03-09 | 163.00 | 171.00 | 162.00 | 165.00 | 165.00 | 59,632,100 |
| 2023-03-08 | 150.00 | 164.00 | 148.00 | 162.00 | 162.00 | 47,859,700 |
| 2023-03-07 | 170.00 | 174.00 | 159.00 | 159.00 | 159.00 | 29,827,900 |
| 2023-03-06 | 168.00 | 173.00 | 167.00 | 170.00 | 170.00 | 64,454,200 |
| 2023-03-03 | 164.00 | 171.00 | 164.00 | 168.00 | 168.00 | 58,597,500 |
| 2023-03-02 | 166.00 | 169.00 | 161.00 | 164.00 | 164.00 | 67,089,200 |
| 2023-03-01 | 157.00 | 175.00 | 157.00 | 165.00 | 165.00 | 127,245,500 |
| 2023-02-28 | 160.00 | 164.00 | 155.00 | 156.00 | 156.00 | 40,717,400 |
| 2023-02-27 | 158.00 | 165.00 | 150.00 | 161.00 | 161.00 | 70,576,200 |
| 2023-02-24 | 170.00 | 173.00 | 161.00 | 161.00 | 161.00 | 10,452,500 |
| 2023-02-23 | 186.00 | 188.00 | 173.00 | 173.00 | 173.00 | 60,009,300 |
| 2023-02-22 | 150.00 | 186.00 | 150.00 | 186.00 | 186.00 | 268,856,500 |
| 2023-02-21 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | 31,438,800 |
| 2023-02-20 | 184.00 | 184.00 | 171.00 | 171.00 | 171.00 | 7,804,000 |
| 2023-02-17 | 186.00 | 193.00 | 183.00 | 183.00 | 183.00 | 13,487,400 |
| 2023-02-16 | 212.00 | 214.00 | 196.00 | 196.00 | 196.00 | 21,304,500 |
| 2023-02-15 | 181.00 | 220.00 | 181.00 | 210.00 | 210.00 | 201,743,600 |
| 2023-02-14 | 149.00 | 183.00 | 148.00 | 181.00 | 181.00 | 209,430,700 |
| 2023-02-13 | 130.00 | 148.00 | 130.00 | 148.00 | 148.00 | 71,834,700 |
| 2023-02-10 | 128.00 | 130.00 | 118.00 | 130.00 | 130.00 | 114,830,700 |
| 2023-02-09 | 134.00 | 135.00 | 124.00 | 125.00 | 125.00 | 30,636,700 |
| 2023-02-08 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 10,068,300 |
| 2023-02-07 | 134.00 | 135.00 | 130.00 | 132.00 | 132.00 | 23,574,200 |
| 2023-02-06 | 128.00 | 140.00 | 124.00 | 132.00 | 132.00 | 76,153,300 |
| 2023-02-03 | 108.00 | 137.00 | 107.00 | 124.00 | 124.00 | 128,181,700 |
| 2023-02-02 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 11,471,600 |
| 2023-02-01 | 104.00 | 109.00 | 102.00 | 109.00 | 109.00 | 16,607,800 |
| 2023-01-31 | 98.000 | 114.00 | 97.000 | 104.00 | 104.00 | 44,745,600 |
| 2023-01-30 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 12,705,400 |
| 2023-01-27 | 88.000 | 98.000 | 88.000 | 97.000 | 97.000 | 12,173,900 |
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.