PT Hetzer Medical Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 91.000 | 95.000 | 91.000 | 94.000 | 94.000 | 9,346,300 |
| 2023-01-25 | 95.000 | 97.000 | 91.000 | 92.000 | 92.000 | 22,419,800 |
| 2023-01-24 | 101.00 | 103.00 | 95.000 | 95.000 | 95.000 | 26,008,700 |
| 2023-01-20 | 104.00 | 104.00 | 95.000 | 100.00 | 100.00 | 28,674,400 |
| 2023-01-19 | 103.00 | 105.00 | 98.000 | 99.000 | 99.000 | 17,423,300 |
| 2023-01-18 | 95.000 | 105.00 | 95.000 | 100.00 | 100.00 | 30,004,000 |
| 2023-01-17 | 98.000 | 100.00 | 92.000 | 99.000 | 99.000 | 33,459,800 |
| 2023-01-16 | 99.000 | 106.00 | 98.000 | 98.000 | 98.000 | 9,586,400 |
| 2023-01-13 | 105.00 | 112.00 | 104.00 | 105.00 | 105.00 | 21,612,200 |
| 2023-01-12 | 118.00 | 119.00 | 111.00 | 111.00 | 111.00 | 18,509,600 |
| 2023-01-11 | 125.00 | 127.00 | 117.00 | 119.00 | 119.00 | 12,911,900 |
| 2023-01-10 | 131.00 | 132.00 | 125.00 | 125.00 | 125.00 | 5,336,200 |
| 2023-01-09 | 131.00 | 133.00 | 127.00 | 131.00 | 131.00 | 20,310,400 |
| 2023-01-06 | 133.00 | 133.00 | 125.00 | 131.00 | 131.00 | 11,793,300 |
| 2023-01-05 | 136.00 | 138.00 | 128.00 | 130.00 | 130.00 | 12,795,400 |
| 2023-01-04 | 133.00 | 140.00 | 128.00 | 135.00 | 135.00 | 17,104,900 |
| 2023-01-03 | 125.00 | 136.00 | 125.00 | 133.00 | 133.00 | 12,813,100 |
| 2023-01-02 | 134.00 | 134.00 | 126.00 | 133.00 | 133.00 | 8,829,900 |
| 2022-12-30 | 139.00 | 139.00 | 130.00 | 134.00 | 134.00 | 5,014,100 |
| 2022-12-29 | 145.00 | 153.00 | 136.00 | 137.00 | 137.00 | 19,587,600 |
| 2022-12-28 | 146.00 | 155.00 | 141.00 | 143.00 | 143.00 | 39,993,300 |
| 2022-12-27 | 152.00 | 157.00 | 140.00 | 145.00 | 145.00 | 36,475,800 |
| 2022-12-26 | 151.00 | 159.00 | 144.00 | 147.00 | 147.00 | 42,592,100 |
| 2022-12-23 | 150.00 | 158.00 | 148.00 | 149.00 | 149.00 | 34,956,100 |
| 2022-12-22 | 154.00 | 157.00 | 145.00 | 148.00 | 148.00 | 46,671,900 |
| 2022-12-21 | 154.00 | 156.00 | 146.00 | 150.00 | 150.00 | 54,306,700 |
| 2022-12-20 | 152.00 | 159.00 | 152.00 | 154.00 | 154.00 | 47,060,300 |
| 2022-12-19 | 160.00 | 166.00 | 153.00 | 155.00 | 155.00 | 65,485,100 |
| 2022-12-16 | 168.00 | 170.00 | 159.00 | 160.00 | 160.00 | 54,171,600 |
| 2022-12-15 | 168.00 | 173.00 | 163.00 | 168.00 | 168.00 | 48,526,200 |
| 2022-12-14 | 166.00 | 173.00 | 163.00 | 166.00 | 166.00 | 53,610,000 |
| 2022-12-13 | 175.00 | 184.00 | 165.00 | 166.00 | 166.00 | 33,763,500 |
| 2022-12-12 | 190.00 | 190.00 | 177.00 | 177.00 | 177.00 | 25,009,400 |
| 2022-12-09 | 206.00 | 208.00 | 190.00 | 190.00 | 190.00 | 16,695,200 |
| 2022-12-08 | 210.00 | 216.00 | 202.00 | 204.00 | 204.00 | 13,590,400 |
| 2022-12-07 | 218.00 | 222.00 | 204.00 | 210.00 | 210.00 | 56,185,200 |
| 2022-12-06 | 214.00 | 220.00 | 204.00 | 218.00 | 218.00 | 18,153,100 |
| 2022-12-05 | 218.00 | 218.00 | 202.00 | 214.00 | 214.00 | 13,190,000 |
| 2022-12-02 | 208.00 | 230.00 | 200.00 | 214.00 | 214.00 | 50,224,200 |
| 2022-12-01 | 208.00 | 212.00 | 199.00 | 208.00 | 208.00 | 43,866,600 |
| 2022-11-30 | 200.00 | 210.00 | 193.00 | 206.00 | 206.00 | 41,705,800 |
| 2022-11-29 | 204.00 | 204.00 | 193.00 | 200.00 | 200.00 | 11,833,800 |
| 2022-11-28 | 202.00 | 210.00 | 200.00 | 202.00 | 202.00 | 22,262,600 |
| 2022-11-25 | 183.00 | 214.00 | 183.00 | 202.00 | 202.00 | 69,266,700 |
| 2022-11-24 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | 12,030,400 |
| 2022-11-23 | 188.00 | 191.00 | 183.00 | 184.00 | 184.00 | 40,575,600 |
| 2022-11-22 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | 8,158,500 |
| 2022-11-21 | 192.00 | 193.00 | 183.00 | 190.00 | 190.00 | 30,085,000 |
| 2022-11-18 | 184.00 | 193.00 | 183.00 | 191.00 | 191.00 | 24,312,700 |
| 2022-11-17 | 181.00 | 183.00 | 172.00 | 183.00 | 183.00 | 23,220,200 |
| 2022-11-16 | 182.00 | 188.00 | 168.00 | 175.00 | 175.00 | 40,836,600 |
| 2022-11-15 | 196.00 | 196.00 | 180.00 | 180.00 | 180.00 | 37,252,600 |
| 2022-11-14 | 182.00 | 193.00 | 174.00 | 193.00 | 193.00 | 65,655,000 |
| 2022-11-11 | 192.00 | 195.00 | 180.00 | 181.00 | 181.00 | 27,578,500 |
| 2022-11-10 | 173.00 | 196.00 | 170.00 | 191.00 | 191.00 | 110,548,600 |
| 2022-11-09 | 161.00 | 174.00 | 158.00 | 174.00 | 174.00 | 17,690,300 |
| 2022-11-08 | 161.00 | 166.00 | 150.00 | 159.00 | 159.00 | 16,406,200 |
| 2022-11-07 | 171.00 | 175.00 | 160.00 | 160.00 | 160.00 | 39,046,100 |
| 2022-11-04 | 153.00 | 173.00 | 153.00 | 171.00 | 171.00 | 15,027,000 |
| 2022-11-03 | 163.00 | 165.00 | 159.00 | 161.00 | 161.00 | 8,727,300 |
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.