PT Bundamedik Tbk BMHS

IDX · Indonesia · Health Services

IDR 199.000.00 (0.00%)

Market open· Oct 2, 2026, 4:24 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 200.00	+0.50%	IDR 200.00	IDR 200.00	IDR 189.00	2.02M
2026-10-01	IDR 199.00	+0.51%	IDR 199.00	IDR 200.00	IDR 196.00	295.80K
2026-09-30	IDR 198.00	0.00%	IDR 198.00	IDR 200.00	IDR 196.00	292.80K
2026-09-29	IDR 198.00	-1.00%	IDR 200.00	IDR 200.00	IDR 196.00	463.00K
2026-09-28	IDR 200.00	0.00%	IDR 199.00	IDR 202.00	IDR 196.00	876.10K
2026-09-25	IDR 200.00	0.00%	IDR 200.00	IDR 200.00	IDR 197.00	515.40K
2026-09-24	IDR 200.00	0.00%	IDR 200.00	IDR 202.00	IDR 196.00	732.20K
2026-09-23	IDR 200.00	0.00%	IDR 200.00	IDR 202.00	IDR 196.00	536.70K
2026-09-22	IDR 200.00	+0.50%	IDR 200.00	IDR 202.00	IDR 196.00	943.00K
2026-09-21	IDR 199.00	-0.50%	IDR 202.00	IDR 202.00	IDR 196.00	646.90K
2026-09-18	IDR 200.00	+1.01%	IDR 200.00	IDR 204.00	IDR 195.00	776.60K
2026-09-17	IDR 198.00	-0.50%	IDR 200.00	IDR 202.00	IDR 198.00	1.25M
2026-09-16	IDR 199.00	-1.49%	IDR 200.00	IDR 202.00	IDR 198.00	821.60K
2026-09-15	IDR 202.00	0.00%	IDR 202.00	IDR 204.00	IDR 199.00	890.60K
2026-09-14	IDR 202.00	+1.00%	IDR 202.00	IDR 206.00	IDR 198.00	691.50K
2026-09-11	IDR 200.00	0.00%	IDR 200.00	IDR 202.00	IDR 196.00	2.40M
2026-09-10	IDR 200.00	0.00%	IDR 195.00	IDR 200.00	IDR 195.00	1.49M
2026-09-09	IDR 200.00	-0.99%	IDR 202.00	IDR 204.00	IDR 197.00	553.80K
2026-09-08	IDR 202.00	0.00%	IDR 200.00	IDR 204.00	IDR 198.00	1.26M
2026-09-07	IDR 202.00	+3.59%	IDR 198.00	IDR 210.00	IDR 196.00	5.72M
2026-09-04	IDR 195.00	+0.52%	IDR 194.00	IDR 198.00	IDR 193.00	527.30K
2026-09-03	IDR 194.00	+0.52%	IDR 194.00	IDR 195.00	IDR 191.00	1.41M
2026-09-02	IDR 193.00	0.00%	IDR 193.00	IDR 195.00	IDR 190.00	237.30K
2026-09-01	IDR 193.00	0.00%	IDR 193.00	IDR 194.00	IDR 191.00	598.30K
2026-08-31	IDR 193.00	-0.52%	IDR 194.00	IDR 197.00	IDR 191.00	419.10K
2026-08-28	IDR 194.00	+1.57%	IDR 192.00	IDR 200.00	IDR 191.00	1.19M
2026-08-27	IDR 191.00	+0.53%	IDR 190.00	IDR 192.00	IDR 189.00	353.10K
2026-08-26	IDR 190.00	+0.53%	IDR 186.00	IDR 190.00	IDR 185.00	2.68M
2026-08-24	IDR 189.00	0.00%	IDR 189.00	IDR 192.00	IDR 185.00	967.70K
2026-08-21	IDR 189.00	0.00%	IDR 190.00	IDR 191.00	IDR 188.00	2.71M
2026-08-20	IDR 189.00	0.00%	IDR 190.00	IDR 190.00	IDR 186.00	863.10K
2026-08-19	IDR 189.00	0.00%	IDR 188.00	IDR 189.00	IDR 186.00	817.10K
2026-08-18	IDR 189.00	0.00%	IDR 189.00	IDR 190.00	IDR 184.00	1.52M
2026-08-14	IDR 189.00	+0.53%	IDR 190.00	IDR 190.00	IDR 188.00	222.60K
2026-08-13	IDR 188.00	-0.53%	IDR 188.00	IDR 191.00	IDR 185.00	725.90K
2026-08-12	IDR 189.00	-1.05%	IDR 191.00	IDR 191.00	IDR 187.00	805.80K
2026-08-11	IDR 191.00	0.00%	IDR 192.00	IDR 193.00	IDR 187.00	1.00M
2026-08-10	IDR 191.00	-0.52%	IDR 192.00	IDR 192.00	IDR 187.00	272.80K
2026-08-07	IDR 192.00	+0.52%	IDR 192.00	IDR 192.00	IDR 189.00	404.30K
2026-08-06	IDR 191.00	+0.53%	IDR 190.00	IDR 192.00	IDR 185.00	253.90K
2026-08-05	IDR 190.00	+1.06%	IDR 188.00	IDR 190.00	IDR 182.00	1.54M
2026-08-04	IDR 188.00	-1.05%	IDR 190.00	IDR 191.00	IDR 184.00	784.00K
2026-08-03	IDR 190.00	0.00%	IDR 190.00	IDR 192.00	IDR 187.00	1.61M
2026-07-31	IDR 190.00	+2.70%	IDR 185.00	IDR 194.00	IDR 182.00	4.97M
2026-07-30	IDR 185.00	+1.09%	IDR 187.00	IDR 187.00	IDR 182.00	167.70K
2026-07-29	IDR 183.00	-1.61%	IDR 186.00	IDR 190.00	IDR 180.00	800.40K
2026-07-28	IDR 186.00	+3.91%	IDR 181.00	IDR 199.00	IDR 180.00	10.51M
2026-07-27	IDR 179.00	-1.10%	IDR 180.00	IDR 184.00	IDR 176.00	1.10M
2026-07-24	IDR 181.00	+0.56%	IDR 180.00	IDR 182.00	IDR 174.00	1.88M
2026-07-23	IDR 180.00	0.00%	IDR 179.00	IDR 181.00	IDR 178.00	174.60K
2026-07-22	IDR 180.00	0.00%	IDR 182.00	IDR 184.00	IDR 175.00	321.50K
2026-07-21	IDR 180.00	+0.56%	IDR 183.00	IDR 185.00	IDR 178.00	246.80K
2026-07-20	IDR 179.00	+0.56%	IDR 178.00	IDR 182.00	IDR 177.00	613.10K
2026-07-17	IDR 178.00	+1.14%	IDR 178.00	IDR 181.00	IDR 175.00	386.90K
2026-07-16	IDR 176.00	0.00%	IDR 177.00	IDR 177.00	IDR 174.00	315.80K
2026-07-15	IDR 176.00	0.00%	IDR 176.00	IDR 176.00	IDR 170.00	536.70K
2026-07-14	IDR 176.00	0.00%	IDR 177.00	IDR 177.00	IDR 172.00	894.90K
2026-07-13	IDR 176.00	+0.57%	IDR 176.00	IDR 178.00	IDR 171.00	451.00K
2026-07-10	IDR 175.00	+1.16%	IDR 175.00	IDR 176.00	IDR 166.00	1.91M
2026-07-09	IDR 173.00	-1.70%	IDR 181.00	IDR 181.00	IDR 166.00	1.98M
2026-07-08	IDR 176.00	+1.15%	IDR 176.00	IDR 185.00	IDR 172.00	2.55M
2026-07-07	IDR 174.00	0.00%	IDR 174.00	IDR 175.00	IDR 169.00	52.10K
2026-07-06	IDR 174.00	+1.75%	IDR 171.00	IDR 178.00	IDR 168.00	607.40K
2026-07-03	IDR 171.00	-0.58%	IDR 174.00	IDR 174.00	IDR 169.00	1.21M
2026-07-02	IDR 172.00	+0.58%	IDR 177.00	IDR 177.00	IDR 171.00	145.70K
2026-07-01	IDR 171.00	-3.39%	IDR 178.00	IDR 180.00	IDR 171.00	350.80K
2026-06-30	IDR 177.00	-1.12%	IDR 181.00	IDR 181.00	IDR 173.00	334.50K
2026-06-29	IDR 179.00	-1.65%	IDR 181.00	IDR 182.00	IDR 176.00	295.70K
2026-06-26	IDR 182.00	+1.11%	IDR 183.00	IDR 183.00	IDR 177.00	244.00K
2026-06-25	IDR 180.00	-0.55%	IDR 182.00	IDR 183.00	IDR 175.00	201.20K
2026-06-24	IDR 181.00	0.00%	IDR 183.00	IDR 183.00	IDR 174.00	327.60K
2026-06-23	IDR 181.00	+1.69%	IDR 180.00	IDR 183.00	IDR 178.00	70.40K
2026-06-22	IDR 178.00	-2.73%	IDR 181.00	IDR 185.00	IDR 178.00	479.20K
2026-06-19	IDR 183.00	0.00%	IDR 185.00	IDR 185.00	IDR 180.00	167.40K
2026-06-18	IDR 183.00	+1.10%	IDR 183.00	IDR 183.00	IDR 177.00	265.80K
2026-06-17	IDR 181.00	0.00%	IDR 182.00	IDR 183.00	IDR 178.00	369.50K
2026-06-15	IDR 181.00	+0.56%	IDR 182.00	IDR 182.00	IDR 178.00	1.31M
2026-06-12	IDR 180.00	+3.45%	IDR 177.00	IDR 181.00	IDR 175.00	380.10K
2026-06-11	IDR 174.00	-2.79%	IDR 178.00	IDR 180.00	IDR 171.00	290.30K
2026-06-10	IDR 179.00	0.00%	IDR 178.00	IDR 180.00	IDR 170.00	963.90K
2026-06-09	IDR 179.00	+2.87%	IDR 173.00	IDR 184.00	IDR 165.00	419.50K
2026-06-08	IDR 174.00	+1.75%	IDR 162.00	IDR 174.00	IDR 153.00	4.83M
2026-06-05	IDR 171.00	-2.29%	IDR 175.00	IDR 185.00	IDR 164.00	2.29M
2026-06-04	IDR 175.00	-3.85%	IDR 179.00	IDR 182.00	IDR 173.00	1.21M
2026-06-03	IDR 182.00	-1.09%	IDR 184.00	IDR 186.00	IDR 178.00	892.80K
2026-06-02	IDR 184.00	-0.54%	IDR 185.00	IDR 186.00	IDR 181.00	492.50K
2026-05-29	IDR 185.00	0.00%	IDR 184.00	IDR 186.00	IDR 177.00	2.23M
2026-05-28	IDR 185.00	0.00%	IDR 185.00	IDR 185.00	IDR 185.00	0
2026-05-27	IDR 185.00	0.00%	IDR 185.00	IDR 185.00	IDR 185.00	0
2026-05-26	IDR 185.00	0.00%	IDR 186.00	IDR 187.00	IDR 181.00	988.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 200.00	+0.50%	IDR 200.00	IDR 200.00	IDR 189.00	2.02M
2026-10-01	IDR 199.00	+0.51%	IDR 199.00	IDR 200.00	IDR 196.00	295.80K
2026-09-30	IDR 198.00	0.00%	IDR 198.00	IDR 200.00	IDR 196.00	292.80K
2026-09-29	IDR 198.00	-1.00%	IDR 200.00	IDR 200.00	IDR 196.00	463.00K
2026-09-28	IDR 200.00	0.00%	IDR 199.00	IDR 202.00	IDR 196.00	876.10K
2026-09-25	IDR 200.00	0.00%	IDR 200.00	IDR 200.00	IDR 197.00	515.40K
2026-09-24	IDR 200.00	0.00%	IDR 200.00	IDR 202.00	IDR 196.00	732.20K
2026-09-23	IDR 200.00	0.00%	IDR 200.00	IDR 202.00	IDR 196.00	536.70K
2026-09-22	IDR 200.00	+0.50%	IDR 200.00	IDR 202.00	IDR 196.00	943.00K
2026-09-21	IDR 199.00	-0.50%	IDR 202.00	IDR 202.00	IDR 196.00	646.90K
2026-09-18	IDR 200.00	+1.01%	IDR 200.00	IDR 204.00	IDR 195.00	776.60K
2026-09-17	IDR 198.00	-0.50%	IDR 200.00	IDR 202.00	IDR 198.00	1.25M
2026-09-16	IDR 199.00	-1.49%	IDR 200.00	IDR 202.00	IDR 198.00	821.60K
2026-09-15	IDR 202.00	0.00%	IDR 202.00	IDR 204.00	IDR 199.00	890.60K
2026-09-14	IDR 202.00	+1.00%	IDR 202.00	IDR 206.00	IDR 198.00	691.50K
2026-09-11	IDR 200.00	0.00%	IDR 200.00	IDR 202.00	IDR 196.00	2.40M
2026-09-10	IDR 200.00	0.00%	IDR 195.00	IDR 200.00	IDR 195.00	1.49M
2026-09-09	IDR 200.00	-0.99%	IDR 202.00	IDR 204.00	IDR 197.00	553.80K
2026-09-08	IDR 202.00	0.00%	IDR 200.00	IDR 204.00	IDR 198.00	1.26M
2026-09-07	IDR 202.00	+3.59%	IDR 198.00	IDR 210.00	IDR 196.00	5.72M
2026-09-04	IDR 195.00	+0.52%	IDR 194.00	IDR 198.00	IDR 193.00	527.30K
2026-09-03	IDR 194.00	+0.52%	IDR 194.00	IDR 195.00	IDR 191.00	1.41M
2026-09-02	IDR 193.00	0.00%	IDR 193.00	IDR 195.00	IDR 190.00	237.30K
2026-09-01	IDR 193.00	0.00%	IDR 193.00	IDR 194.00	IDR 191.00	598.30K
2026-08-31	IDR 193.00	-0.52%	IDR 194.00	IDR 197.00	IDR 191.00	419.10K
2026-08-28	IDR 194.00	+1.57%	IDR 192.00	IDR 200.00	IDR 191.00	1.19M
2026-08-27	IDR 191.00	+0.53%	IDR 190.00	IDR 192.00	IDR 189.00	353.10K
2026-08-26	IDR 190.00	+0.53%	IDR 186.00	IDR 190.00	IDR 185.00	2.68M
2026-08-24	IDR 189.00	0.00%	IDR 189.00	IDR 192.00	IDR 185.00	967.70K
2026-08-21	IDR 189.00	0.00%	IDR 190.00	IDR 191.00	IDR 188.00	2.71M
2026-08-20	IDR 189.00	0.00%	IDR 190.00	IDR 190.00	IDR 186.00	863.10K
2026-08-19	IDR 189.00	0.00%	IDR 188.00	IDR 189.00	IDR 186.00	817.10K
2026-08-18	IDR 189.00	0.00%	IDR 189.00	IDR 190.00	IDR 184.00	1.52M
2026-08-14	IDR 189.00	+0.53%	IDR 190.00	IDR 190.00	IDR 188.00	222.60K
2026-08-13	IDR 188.00	-0.53%	IDR 188.00	IDR 191.00	IDR 185.00	725.90K
2026-08-12	IDR 189.00	-1.05%	IDR 191.00	IDR 191.00	IDR 187.00	805.80K
2026-08-11	IDR 191.00	0.00%	IDR 192.00	IDR 193.00	IDR 187.00	1.00M
2026-08-10	IDR 191.00	-0.52%	IDR 192.00	IDR 192.00	IDR 187.00	272.80K
2026-08-07	IDR 192.00	+0.52%	IDR 192.00	IDR 192.00	IDR 189.00	404.30K
2026-08-06	IDR 191.00	+0.53%	IDR 190.00	IDR 192.00	IDR 185.00	253.90K
2026-08-05	IDR 190.00	+1.06%	IDR 188.00	IDR 190.00	IDR 182.00	1.54M
2026-08-04	IDR 188.00	-1.05%	IDR 190.00	IDR 191.00	IDR 184.00	784.00K
2026-08-03	IDR 190.00	0.00%	IDR 190.00	IDR 192.00	IDR 187.00	1.61M
2026-07-31	IDR 190.00	+2.70%	IDR 185.00	IDR 194.00	IDR 182.00	4.97M
2026-07-30	IDR 185.00	+1.09%	IDR 187.00	IDR 187.00	IDR 182.00	167.70K
2026-07-29	IDR 183.00	-1.61%	IDR 186.00	IDR 190.00	IDR 180.00	800.40K
2026-07-28	IDR 186.00	+3.91%	IDR 181.00	IDR 199.00	IDR 180.00	10.51M
2026-07-27	IDR 179.00	-1.10%	IDR 180.00	IDR 184.00	IDR 176.00	1.10M
2026-07-24	IDR 181.00	+0.56%	IDR 180.00	IDR 182.00	IDR 174.00	1.88M
2026-07-23	IDR 180.00	0.00%	IDR 179.00	IDR 181.00	IDR 178.00	174.60K
2026-07-22	IDR 180.00	0.00%	IDR 182.00	IDR 184.00	IDR 175.00	321.50K
2026-07-21	IDR 180.00	+0.56%	IDR 183.00	IDR 185.00	IDR 178.00	246.80K
2026-07-20	IDR 179.00	+0.56%	IDR 178.00	IDR 182.00	IDR 177.00	613.10K
2026-07-17	IDR 178.00	+1.14%	IDR 178.00	IDR 181.00	IDR 175.00	386.90K
2026-07-16	IDR 176.00	0.00%	IDR 177.00	IDR 177.00	IDR 174.00	315.80K
2026-07-15	IDR 176.00	0.00%	IDR 176.00	IDR 176.00	IDR 170.00	536.70K
2026-07-14	IDR 176.00	0.00%	IDR 177.00	IDR 177.00	IDR 172.00	894.90K
2026-07-13	IDR 176.00	+0.57%	IDR 176.00	IDR 178.00	IDR 171.00	451.00K
2026-07-10	IDR 175.00	+1.16%	IDR 175.00	IDR 176.00	IDR 166.00	1.91M
2026-07-09	IDR 173.00	-1.70%	IDR 181.00	IDR 181.00	IDR 166.00	1.98M
2026-07-08	IDR 176.00	+1.15%	IDR 176.00	IDR 185.00	IDR 172.00	2.55M
2026-07-07	IDR 174.00	0.00%	IDR 174.00	IDR 175.00	IDR 169.00	52.10K
2026-07-06	IDR 174.00	+1.75%	IDR 171.00	IDR 178.00	IDR 168.00	607.40K
2026-07-03	IDR 171.00	-0.58%	IDR 174.00	IDR 174.00	IDR 169.00	1.21M
2026-07-02	IDR 172.00	+0.58%	IDR 177.00	IDR 177.00	IDR 171.00	145.70K
2026-07-01	IDR 171.00	-3.39%	IDR 178.00	IDR 180.00	IDR 171.00	350.80K
2026-06-30	IDR 177.00	-1.12%	IDR 181.00	IDR 181.00	IDR 173.00	334.50K
2026-06-29	IDR 179.00	-1.65%	IDR 181.00	IDR 182.00	IDR 176.00	295.70K
2026-06-26	IDR 182.00	+1.11%	IDR 183.00	IDR 183.00	IDR 177.00	244.00K
2026-06-25	IDR 180.00	-0.55%	IDR 182.00	IDR 183.00	IDR 175.00	201.20K
2026-06-24	IDR 181.00	0.00%	IDR 183.00	IDR 183.00	IDR 174.00	327.60K
2026-06-23	IDR 181.00	+1.69%	IDR 180.00	IDR 183.00	IDR 178.00	70.40K
2026-06-22	IDR 178.00	-2.73%	IDR 181.00	IDR 185.00	IDR 178.00	479.20K
2026-06-19	IDR 183.00	0.00%	IDR 185.00	IDR 185.00	IDR 180.00	167.40K
2026-06-18	IDR 183.00	+1.10%	IDR 183.00	IDR 183.00	IDR 177.00	265.80K
2026-06-17	IDR 181.00	0.00%	IDR 182.00	IDR 183.00	IDR 178.00	369.50K
2026-06-15	IDR 181.00	+0.56%	IDR 182.00	IDR 182.00	IDR 178.00	1.31M
2026-06-12	IDR 180.00	+3.45%	IDR 177.00	IDR 181.00	IDR 175.00	380.10K
2026-06-11	IDR 174.00	-2.79%	IDR 178.00	IDR 180.00	IDR 171.00	290.30K
2026-06-10	IDR 179.00	0.00%	IDR 178.00	IDR 180.00	IDR 170.00	963.90K
2026-06-09	IDR 179.00	+2.87%	IDR 173.00	IDR 184.00	IDR 165.00	419.50K
2026-06-08	IDR 174.00	+1.75%	IDR 162.00	IDR 174.00	IDR 153.00	4.83M
2026-06-05	IDR 171.00	-2.29%	IDR 175.00	IDR 185.00	IDR 164.00	2.29M
2026-06-04	IDR 175.00	-3.85%	IDR 179.00	IDR 182.00	IDR 173.00	1.21M
2026-06-03	IDR 182.00	-1.09%	IDR 184.00	IDR 186.00	IDR 178.00	892.80K
2026-06-02	IDR 184.00	-0.54%	IDR 185.00	IDR 186.00	IDR 181.00	492.50K
2026-05-29	IDR 185.00	0.00%	IDR 184.00	IDR 186.00	IDR 177.00	2.23M
2026-05-28	IDR 185.00	0.00%	IDR 185.00	IDR 185.00	IDR 185.00	0
2026-05-27	IDR 185.00	0.00%	IDR 185.00	IDR 185.00	IDR 185.00	0
2026-05-26	IDR 185.00	0.00%	IDR 186.00	IDR 187.00	IDR 181.00	988.10K