PT Medikaloka Hermina Tbk (IDX:HEAL)
Indonesia
· Delayed Price · Currency is IDR 1,445.00
-5.00 (-0.34%)
At close: Dec 5, 2025
PT Medikaloka Hermina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,570.00 | 1,570.00 | 1,515.00 | 1,535.00 | 1,535.00 | -0.65% | 3,127,200 |
| Oct 16, 2025 | 1,555.00 | 1,565.00 | 1,505.00 | 1,545.00 | 1,545.00 | 1.64% | 6,198,100 |
| Oct 15, 2025 | 1,540.00 | 1,555.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.30% | 5,497,100 |
| Oct 14, 2025 | 1,555.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.96% | 7,954,400 |
| Oct 13, 2025 | 1,585.00 | 1,585.00 | 1,550.00 | 1,555.00 | 1,555.00 | -1.89% | 7,857,000 |
| Oct 10, 2025 | 1,585.00 | 1,605.00 | 1,535.00 | 1,585.00 | 1,585.00 | -0.31% | 7,534,800 |
| Oct 9, 2025 | 1,605.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.63% | 6,934,100 |
| Oct 8, 2025 | 1,600.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 1,865,200 |
| Oct 7, 2025 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.31% | 2,662,300 |
| Oct 6, 2025 | 1,650.00 | 1,650.00 | 1,595.00 | 1,595.00 | 1,595.00 | -3.92% | 8,359,700 |
| Oct 3, 2025 | 1,660.00 | 1,665.00 | 1,600.00 | 1,660.00 | 1,660.00 | 0.30% | 10,232,800 |
| Oct 2, 2025 | 1,680.00 | 1,680.00 | 1,645.00 | 1,655.00 | 1,655.00 | -1.49% | 4,868,300 |
| Oct 1, 2025 | 1,665.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,680.00 | - | 3,191,300 |
| Sep 30, 2025 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.30% | 3,683,000 |
| Sep 29, 2025 | 1,685.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,685.00 | 0.60% | 2,808,700 |