PT Hetzer Medical Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 161.00 | 171.00 | 158.00 | 162.00 | 162.00 | 15,818,000 |
| 2022-11-01 | 173.00 | 179.00 | 161.00 | 161.00 | 161.00 | 26,784,500 |
| 2022-10-31 | 174.00 | 178.00 | 172.00 | 173.00 | 173.00 | 5,050,800 |
| 2022-10-28 | 180.00 | 182.00 | 172.00 | 174.00 | 174.00 | 10,096,700 |
| 2022-10-27 | 174.00 | 182.00 | 173.00 | 174.00 | 174.00 | 17,023,700 |
| 2022-10-26 | 174.00 | 181.00 | 168.00 | 173.00 | 173.00 | 14,283,900 |
| 2022-10-25 | 182.00 | 189.00 | 170.00 | 171.00 | 171.00 | 53,097,700 |
| 2022-10-24 | 184.00 | 200.00 | 180.00 | 182.00 | 182.00 | 42,130,400 |
| 2022-10-21 | 197.00 | 200.00 | 183.00 | 184.00 | 184.00 | 87,723,700 |
| 2022-10-20 | 199.00 | 206.00 | 186.00 | 196.00 | 196.00 | 16,291,700 |
| 2022-10-19 | 197.00 | 210.00 | 190.00 | 199.00 | 199.00 | 16,500,700 |
| 2022-10-18 | 208.00 | 216.00 | 194.00 | 197.00 | 197.00 | 63,557,600 |
| 2022-10-17 | 208.00 | 220.00 | 195.00 | 208.00 | 208.00 | 66,218,500 |
| 2022-10-14 | 190.00 | 218.00 | 190.00 | 208.00 | 208.00 | 75,219,200 |
| 2022-10-13 | 200.00 | 204.00 | 189.00 | 193.00 | 193.00 | 7,410,200 |
| 2022-10-12 | 202.00 | 216.00 | 202.00 | 202.00 | 202.00 | 33,558,700 |
| 2022-10-11 | 232.00 | 246.00 | 216.00 | 216.00 | 216.00 | 84,865,900 |
| 2022-10-10 | 208.00 | 232.00 | 202.00 | 232.00 | 232.00 | 34,052,000 |
| 2022-10-07 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 5,915,100 |
| 2022-10-06 | 212.00 | 218.00 | 208.00 | 210.00 | 210.00 | 9,119,400 |
| 2022-10-05 | 216.00 | 224.00 | 204.00 | 212.00 | 212.00 | 20,983,400 |
| 2022-10-04 | 206.00 | 238.00 | 202.00 | 210.00 | 210.00 | 42,049,900 |
| 2022-10-03 | 218.00 | 220.00 | 206.00 | 206.00 | 206.00 | 11,130,400 |
| 2022-09-30 | 220.00 | 236.00 | 220.00 | 220.00 | 220.00 | 16,756,600 |
| 2022-09-29 | 250.00 | 254.00 | 236.00 | 236.00 | 236.00 | 11,163,300 |
| 2022-09-28 | 270.00 | 284.00 | 252.00 | 252.00 | 252.00 | 60,910,900 |
| 2022-09-27 | 288.00 | 292.00 | 270.00 | 270.00 | 270.00 | 45,888,900 |
| 2022-09-26 | 310.00 | 314.00 | 290.00 | 290.00 | 290.00 | 44,189,400 |
| 2022-09-23 | 288.00 | 314.00 | 288.00 | 310.00 | 310.00 | 57,289,200 |
| 2022-09-22 | 304.00 | 308.00 | 284.00 | 288.00 | 288.00 | 60,068,800 |
| 2022-09-21 | 308.00 | 318.00 | 294.00 | 304.00 | 304.00 | 117,127,800 |
| 2022-09-20 | 286.00 | 312.00 | 280.00 | 304.00 | 304.00 | 162,468,700 |
| 2022-09-19 | 276.00 | 286.00 | 262.00 | 286.00 | 286.00 | 21,066,700 |
| 2022-09-16 | 280.00 | 292.00 | 276.00 | 276.00 | 276.00 | 14,342,800 |
| 2022-09-15 | 292.00 | 296.00 | 270.00 | 282.00 | 282.00 | 72,545,100 |
| 2022-09-14 | 286.00 | 308.00 | 274.00 | 290.00 | 290.00 | 70,639,000 |
| 2022-09-13 | 252.00 | 296.00 | 252.00 | 284.00 | 284.00 | 87,183,500 |
| 2022-09-12 | 268.00 | 270.00 | 250.00 | 252.00 | 252.00 | 10,237,700 |
| 2022-09-09 | 280.00 | 282.00 | 266.00 | 268.00 | 268.00 | 22,933,100 |
| 2022-09-08 | 264.00 | 286.00 | 256.00 | 278.00 | 278.00 | 60,085,100 |
| 2022-09-07 | 276.00 | 292.00 | 272.00 | 274.00 | 274.00 | 27,096,600 |
| 2022-09-06 | 264.00 | 312.00 | 262.00 | 282.00 | 282.00 | 156,891,300 |
| 2022-09-05 | 284.00 | 300.00 | 280.00 | 280.00 | 280.00 | 16,012,300 |
| 2022-09-02 | 322.00 | 332.00 | 300.00 | 300.00 | 300.00 | 35,686,300 |
| 2022-09-01 | 342.00 | 354.00 | 322.00 | 322.00 | 322.00 | 23,033,700 |
| 2022-08-31 | 368.00 | 376.00 | 346.00 | 346.00 | 346.00 | 44,951,900 |
| 2022-08-30 | 400.00 | 402.00 | 372.00 | 372.00 | 372.00 | 46,278,500 |
| 2022-08-29 | 434.00 | 440.00 | 400.00 | 400.00 | 400.00 | 84,454,900 |
| 2022-08-26 | 380.00 | 458.00 | 360.00 | 430.00 | 430.00 | 175,003,000 |
| 2022-08-25 | 398.00 | 408.00 | 386.00 | 386.00 | 386.00 | 8,723,000 |
| 2022-08-24 | 444.00 | 454.00 | 414.00 | 414.00 | 414.00 | 32,131,600 |
| 2022-08-23 | 480.00 | 520.00 | 444.00 | 444.00 | 444.00 | 104,808,500 |
| 2022-08-22 | 440.00 | 515.00 | 398.00 | 476.00 | 476.00 | 210,900,300 |
| 2022-08-19 | 350.00 | 426.00 | 344.00 | 426.00 | 426.00 | 139,502,700 |
| 2022-08-18 | 288.00 | 346.00 | 270.00 | 342.00 | 342.00 | 149,165,100 |
| 2022-08-16 | 270.00 | 316.00 | 240.00 | 284.00 | 284.00 | 266,788,800 |
| 2022-08-15 | 194.00 | 258.00 | 188.00 | 258.00 | 258.00 | 182,428,500 |
| 2022-08-12 | 188.00 | 195.00 | 173.00 | 192.00 | 192.00 | 49,840,200 |
| 2022-08-11 | 226.00 | 226.00 | 157.00 | 186.00 | 186.00 | 317,716,000 |
| 2022-08-10 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 55,249,600 |
← NewerPage 17 of 17 · 1,020 trading days
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.