PT Medikaloka Hermina Tbk (IDX:HEAL)
Indonesia · Delayed Price · Currency is IDR 1,380.00
+5.00 (0.36%)
Jan 2, 2026, 4:09 PM WIB
PT Medikaloka Hermina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,375.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,375.00 | - | 20,477,300 |
| Dec 29, 2025 | 1,375.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | - | 1,023,200 |
| Dec 24, 2025 | 1,385.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.72% | 5,498,500 |
| Dec 23, 2025 | 1,405.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 2,248,200 |
| Dec 22, 2025 | 1,380.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,400.00 | 2.19% | 1,574,200 |
| Dec 19, 2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 30,256,400 |
| Dec 18, 2025 | 1,405.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 7,260,500 |
| Dec 17, 2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 692,200 |
| Dec 16, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 0.71% | 12,617,100 |
| Dec 15, 2025 | 1,445.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.78% | 14,575,600 |
| Dec 12, 2025 | 1,450.00 | 1,450.00 | 1,405.00 | 1,440.00 | 1,440.00 | -0.69% | 4,513,300 |
| Dec 11, 2025 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 0.69% | 4,436,900 |
| Dec 10, 2025 | 1,450.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,440.00 | - | 5,276,500 |
| Dec 9, 2025 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,440.00 | - | 2,550,000 |
| Dec 8, 2025 | 1,445.00 | 1,445.00 | 1,420.00 | 1,440.00 | 1,440.00 | -0.35% | 2,931,100 |
| Dec 5, 2025 | 1,435.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,445.00 | -0.34% | 2,992,200 |
| Dec 4, 2025 | 1,415.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,450.00 | 2.47% | 2,237,900 |
| Dec 3, 2025 | 1,405.00 | 1,415.00 | 1,395.00 | 1,415.00 | 1,415.00 | 1.07% | 17,933,400 |
| Dec 2, 2025 | 1,405.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 6,741,000 |
| Dec 1, 2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 4,891,700 |
| Nov 28, 2025 | 1,410.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 1,934,100 |
| Nov 27, 2025 | 1,425.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.40% | 6,441,200 |
| Nov 26, 2025 | 1,425.00 | 1,450.00 | 1,415.00 | 1,430.00 | 1,430.00 | -0.35% | 16,282,500 |
| Nov 25, 2025 | 1,420.00 | 1,440.00 | 1,410.00 | 1,435.00 | 1,435.00 | 1.77% | 19,614,100 |
| Nov 24, 2025 | 1,445.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.42% | 22,593,600 |
| Nov 21, 2025 | 1,430.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,445.00 | -0.34% | 7,245,600 |
| Nov 20, 2025 | 1,440.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1.05% | 2,746,900 |
| Nov 19, 2025 | 1,435.00 | 1,455.00 | 1,425.00 | 1,435.00 | 1,435.00 | -0.35% | 8,918,600 |
| Nov 18, 2025 | 1,435.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,440.00 | 0.70% | 8,955,000 |
| Nov 17, 2025 | 1,435.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,430.00 | 1.06% | 3,657,900 |
| Nov 14, 2025 | 1,430.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.35% | 2,723,600 |
| Nov 13, 2025 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.35% | 3,497,600 |
| Nov 12, 2025 | 1,420.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.74% | 2,290,400 |
| Nov 11, 2025 | 1,440.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,440.00 | - | 7,470,900 |
| Nov 10, 2025 | 1,470.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.70% | 9,924,300 |
| Nov 7, 2025 | 1,505.00 | 1,505.00 | 1,450.00 | 1,480.00 | 1,480.00 | - | 5,507,300 |
| Nov 6, 2025 | 1,475.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,480.00 | 3.86% | 13,851,800 |
| Nov 5, 2025 | 1,515.00 | 1,515.00 | 1,410.00 | 1,425.00 | 1,425.00 | -5.94% | 25,209,800 |
| Nov 4, 2025 | 1,505.00 | 1,515.00 | 1,475.00 | 1,515.00 | 1,515.00 | 0.66% | 9,089,100 |
| Nov 3, 2025 | 1,500.00 | 1,515.00 | 1,495.00 | 1,505.00 | 1,505.00 | 0.33% | 8,121,000 |
| Oct 31, 2025 | 1,500.00 | 1,530.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.67% | 15,126,400 |
| Oct 30, 2025 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,490.00 | - | 10,425,000 |
| Oct 29, 2025 | 1,505.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 12,241,100 |
| Oct 28, 2025 | 1,515.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | - | 13,326,900 |
| Oct 27, 2025 | 1,485.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,500.00 | 1.69% | 24,502,400 |
| Oct 24, 2025 | 1,495.00 | 1,505.00 | 1,460.00 | 1,475.00 | 1,475.00 | - | 36,698,300 |
| Oct 23, 2025 | 1,505.00 | 1,505.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.34% | 11,947,100 |
| Oct 22, 2025 | 1,510.00 | 1,520.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.99% | 4,125,000 |
| Oct 21, 2025 | 1,520.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.33% | 7,497,400 |
| Oct 20, 2025 | 1,535.00 | 1,560.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.95% | 10,633,700 |