PT Medikaloka Hermina Tbk HEAL

IDX · Indonesia · Health Services

IDR 590.00-10.00 (-1.67%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 590.00	-1.67%	IDR 600.00	IDR 605.00	IDR 575.00	12.86M
2026-09-30	IDR 600.00	-2.44%	IDR 620.00	IDR 630.00	IDR 600.00	7.42M
2026-09-29	IDR 615.00	-2.38%	IDR 635.00	IDR 640.00	IDR 610.00	6.88M
2026-09-28	IDR 630.00	+1.61%	IDR 620.00	IDR 645.00	IDR 615.00	6.64M
2026-09-25	IDR 620.00	-1.59%	IDR 640.00	IDR 640.00	IDR 615.00	10.40M
2026-09-24	IDR 630.00	-1.56%	IDR 640.00	IDR 640.00	IDR 625.00	6.02M
2026-09-23	IDR 640.00	0.00%	IDR 640.00	IDR 645.00	IDR 630.00	4.73M
2026-09-22	IDR 640.00	-2.29%	IDR 655.00	IDR 655.00	IDR 630.00	11.04M
2026-09-21	IDR 655.00	-0.76%	IDR 665.00	IDR 670.00	IDR 650.00	7.02M
2026-09-18	IDR 660.00	-2.94%	IDR 680.00	IDR 680.00	IDR 655.00	30.71M
2026-09-17	IDR 680.00	+0.74%	IDR 675.00	IDR 690.00	IDR 675.00	7.54M
2026-09-16	IDR 675.00	0.00%	IDR 675.00	IDR 680.00	IDR 670.00	8.69M
2026-09-15	IDR 675.00	-1.46%	IDR 685.00	IDR 690.00	IDR 675.00	6.63M
2026-09-14	IDR 685.00	+1.48%	IDR 680.00	IDR 690.00	IDR 660.00	12.30M
2026-09-11	IDR 675.00	0.00%	IDR 675.00	IDR 685.00	IDR 660.00	13.60M
2026-09-10	IDR 675.00	+0.75%	IDR 670.00	IDR 680.00	IDR 660.00	11.84M
2026-09-09	IDR 670.00	-2.19%	IDR 685.00	IDR 690.00	IDR 665.00	17.55M
2026-09-08	IDR 685.00	0.00%	IDR 690.00	IDR 695.00	IDR 680.00	15.44M
2026-09-07	IDR 685.00	0.00%	IDR 700.00	IDR 715.00	IDR 680.00	49.68M
2026-09-04	IDR 685.00	0.00%	IDR 690.00	IDR 695.00	IDR 675.00	14.79M
2026-09-03	IDR 685.00	0.00%	IDR 695.00	IDR 700.00	IDR 685.00	14.31M
2026-09-02	IDR 685.00	-3.52%	IDR 720.00	IDR 720.00	IDR 680.00	24.16M
2026-09-01	IDR 710.00	+10.08%	IDR 655.00	IDR 720.00	IDR 655.00	51.18M
2026-08-31	IDR 645.00	-3.01%	IDR 670.00	IDR 685.00	IDR 645.00	176.76M
2026-08-28	IDR 665.00	+2.31%	IDR 650.00	IDR 665.00	IDR 645.00	22.14M
2026-08-27	IDR 650.00	0.00%	IDR 645.00	IDR 660.00	IDR 630.00	23.72M
2026-08-26	IDR 650.00	-0.76%	IDR 655.00	IDR 655.00	IDR 635.00	16.69M
2026-08-24	IDR 655.00	-1.50%	IDR 680.00	IDR 680.00	IDR 645.00	33.53M
2026-08-21	IDR 665.00	-3.62%	IDR 695.00	IDR 695.00	IDR 655.00	35.71M
2026-08-20	IDR 690.00	+1.47%	IDR 685.00	IDR 695.00	IDR 680.00	17.87M
2026-08-19	IDR 680.00	-2.86%	IDR 705.00	IDR 705.00	IDR 680.00	14.66M
2026-08-18	IDR 700.00	-1.41%	IDR 710.00	IDR 715.00	IDR 690.00	14.41M
2026-08-14	IDR 710.00	+0.71%	IDR 705.00	IDR 720.00	IDR 690.00	12.37M
2026-08-13	IDR 705.00	-7.24%	IDR 750.00	IDR 750.00	IDR 705.00	25.33M
2026-08-12	IDR 760.00	-1.30%	IDR 770.00	IDR 775.00	IDR 750.00	13.73M
2026-08-11	IDR 770.00	-1.28%	IDR 785.00	IDR 790.00	IDR 760.00	10.87M
2026-08-10	IDR 780.00	0.00%	IDR 780.00	IDR 790.00	IDR 780.00	5.63M
2026-08-07	IDR 780.00	-0.64%	IDR 795.00	IDR 795.00	IDR 770.00	7.91M
2026-08-06	IDR 785.00	-1.26%	IDR 800.00	IDR 800.00	IDR 780.00	8.89M
2026-08-05	IDR 795.00	0.00%	IDR 795.00	IDR 810.00	IDR 785.00	15.56M
2026-08-04	IDR 795.00	0.00%	IDR 800.00	IDR 805.00	IDR 790.00	4.89M
2026-08-03	IDR 795.00	-0.63%	IDR 805.00	IDR 805.00	IDR 790.00	7.61M
2026-07-31	IDR 800.00	+0.63%	IDR 800.00	IDR 810.00	IDR 795.00	3.80M
2026-07-30	IDR 795.00	-1.85%	IDR 815.00	IDR 820.00	IDR 790.00	9.55M
2026-07-29	IDR 810.00	+5.88%	IDR 770.00	IDR 815.00	IDR 770.00	18.08M
2026-07-28	IDR 765.00	-1.29%	IDR 780.00	IDR 785.00	IDR 760.00	17.99M
2026-07-27	IDR 775.00	-5.49%	IDR 815.00	IDR 815.00	IDR 770.00	24.78M
2026-07-24	IDR 820.00	0.00%	IDR 825.00	IDR 830.00	IDR 805.00	10.93M
2026-07-23	IDR 820.00	-1.20%	IDR 835.00	IDR 840.00	IDR 820.00	14.45M
2026-07-22	IDR 830.00	-1.19%	IDR 845.00	IDR 850.00	IDR 825.00	11.36M
2026-07-21	IDR 840.00	-5.08%	IDR 885.00	IDR 885.00	IDR 840.00	16.98M
2026-07-20	IDR 885.00	0.00%	IDR 890.00	IDR 915.00	IDR 880.00	6.83M
2026-07-17	IDR 885.00	-2.75%	IDR 910.00	IDR 910.00	IDR 875.00	6.08M
2026-07-16	IDR 910.00	+2.25%	IDR 895.00	IDR 910.00	IDR 880.00	3.31M
2026-07-15	IDR 890.00	-0.56%	IDR 895.00	IDR 900.00	IDR 880.00	4.08M
2026-07-14	IDR 895.00	-0.56%	IDR 905.00	IDR 905.00	IDR 880.00	9.23M
2026-07-13	IDR 900.00	-0.55%	IDR 905.00	IDR 905.00	IDR 880.00	5.69M
2026-07-10	IDR 905.00	0.00%	IDR 910.00	IDR 910.00	IDR 895.00	2.58M
2026-07-09	IDR 905.00	-1.09%	IDR 920.00	IDR 925.00	IDR 900.00	3.40M
2026-07-08	IDR 915.00	-2.14%	IDR 930.00	IDR 930.00	IDR 890.00	3.14M
2026-07-07	IDR 935.00	+5.65%	IDR 890.00	IDR 935.00	IDR 890.00	5.48M
2026-07-06	IDR 885.00	+1.14%	IDR 875.00	IDR 905.00	IDR 870.00	5.51M
2026-07-03	IDR 875.00	+4.17%	IDR 855.00	IDR 885.00	IDR 845.00	5.07M
2026-07-02	IDR 840.00	-0.59%	IDR 850.00	IDR 855.00	IDR 830.00	3.45M
2026-07-01	IDR 845.00	+3.68%	IDR 825.00	IDR 855.00	IDR 815.00	5.13M
2026-06-30	IDR 815.00	-4.12%	IDR 850.00	IDR 860.00	IDR 815.00	6.18M
2026-06-29	IDR 850.00	-0.58%	IDR 860.00	IDR 865.00	IDR 835.00	2.78M
2026-06-26	IDR 855.00	-2.84%	IDR 875.00	IDR 900.00	IDR 840.00	8.79M
2026-06-25	IDR 880.00	+8.64%	IDR 810.00	IDR 905.00	IDR 805.00	11.56M
2026-06-24	IDR 810.00	-7.43%	IDR 880.00	IDR 890.00	IDR 810.00	11.70M
2026-06-23	IDR 875.00	0.00%	IDR 880.00	IDR 885.00	IDR 860.00	3.76M
2026-06-22	IDR 875.00	-1.13%	IDR 890.00	IDR 910.00	IDR 860.00	5.21M
2026-06-19	IDR 885.00	+1.72%	IDR 875.00	IDR 920.00	IDR 875.00	65.78M
2026-06-18	IDR 870.00	-1.69%	IDR 920.00	IDR 920.00	IDR 860.00	4.52M
2026-06-17	IDR 885.00	+5.99%	IDR 840.00	IDR 885.00	IDR 825.00	5.32M
2026-06-15	IDR 835.00	-1.18%	IDR 850.00	IDR 870.00	IDR 830.00	7.04M
2026-06-12	IDR 845.00	-1.74%	IDR 865.00	IDR 865.00	IDR 835.00	2.97M
2026-06-11	IDR 860.00	+1.18%	IDR 890.00	IDR 890.00	IDR 830.00	6.03M
2026-06-10	IDR 850.00	+6.25%	IDR 810.00	IDR 855.00	IDR 805.00	5.29M
2026-06-09	IDR 800.00	+3.90%	IDR 770.00	IDR 805.00	IDR 760.00	4.98M
2026-06-08	IDR 770.00	-3.75%	IDR 790.00	IDR 790.00	IDR 760.00	7.04M
2026-06-05	IDR 800.00	-1.23%	IDR 845.00	IDR 845.00	IDR 800.00	5.60M
2026-06-04	IDR 810.00	-0.61%	IDR 815.00	IDR 820.00	IDR 765.00	14.01M
2026-06-03	IDR 815.00	-10.44%	IDR 900.00	IDR 900.00	IDR 815.00	15.88M
2026-06-02	IDR 910.00	-3.70%	IDR 945.00	IDR 960.00	IDR 875.00	25.62M
2026-05-29	IDR 945.00	-4.55%	IDR 995.00	IDR 1,000.00	IDR 945.00	51.70M
2026-05-28	IDR 990.00	0.00%	IDR 990.00	IDR 990.00	IDR 990.00	0
2026-05-27	IDR 990.00	0.00%	IDR 990.00	IDR 990.00	IDR 990.00	0
2026-05-26	IDR 990.00	+1.02%	IDR 980.00	IDR 1,000.00	IDR 975.00	5.42M
2026-05-25	IDR 980.00	+0.51%	IDR 975.00	IDR 990.00	IDR 970.00	3.10M

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
2026-10-01	IDR 590.00	-1.67%	IDR 600.00	IDR 605.00	IDR 575.00	12.86M
2026-09-30	IDR 600.00	-2.44%	IDR 620.00	IDR 630.00	IDR 600.00	7.42M
2026-09-29	IDR 615.00	-2.38%	IDR 635.00	IDR 640.00	IDR 610.00	6.88M
2026-09-28	IDR 630.00	+1.61%	IDR 620.00	IDR 645.00	IDR 615.00	6.64M
2026-09-25	IDR 620.00	-1.59%	IDR 640.00	IDR 640.00	IDR 615.00	10.40M
2026-09-24	IDR 630.00	-1.56%	IDR 640.00	IDR 640.00	IDR 625.00	6.02M
2026-09-23	IDR 640.00	0.00%	IDR 640.00	IDR 645.00	IDR 630.00	4.73M
2026-09-22	IDR 640.00	-2.29%	IDR 655.00	IDR 655.00	IDR 630.00	11.04M
2026-09-21	IDR 655.00	-0.76%	IDR 665.00	IDR 670.00	IDR 650.00	7.02M
2026-09-18	IDR 660.00	-2.94%	IDR 680.00	IDR 680.00	IDR 655.00	30.71M
2026-09-17	IDR 680.00	+0.74%	IDR 675.00	IDR 690.00	IDR 675.00	7.54M
2026-09-16	IDR 675.00	0.00%	IDR 675.00	IDR 680.00	IDR 670.00	8.69M
2026-09-15	IDR 675.00	-1.46%	IDR 685.00	IDR 690.00	IDR 675.00	6.63M
2026-09-14	IDR 685.00	+1.48%	IDR 680.00	IDR 690.00	IDR 660.00	12.30M
2026-09-11	IDR 675.00	0.00%	IDR 675.00	IDR 685.00	IDR 660.00	13.60M
2026-09-10	IDR 675.00	+0.75%	IDR 670.00	IDR 680.00	IDR 660.00	11.84M
2026-09-09	IDR 670.00	-2.19%	IDR 685.00	IDR 690.00	IDR 665.00	17.55M
2026-09-08	IDR 685.00	0.00%	IDR 690.00	IDR 695.00	IDR 680.00	15.44M
2026-09-07	IDR 685.00	0.00%	IDR 700.00	IDR 715.00	IDR 680.00	49.68M
2026-09-04	IDR 685.00	0.00%	IDR 690.00	IDR 695.00	IDR 675.00	14.79M
2026-09-03	IDR 685.00	0.00%	IDR 695.00	IDR 700.00	IDR 685.00	14.31M
2026-09-02	IDR 685.00	-3.52%	IDR 720.00	IDR 720.00	IDR 680.00	24.16M
2026-09-01	IDR 710.00	+10.08%	IDR 655.00	IDR 720.00	IDR 655.00	51.18M
2026-08-31	IDR 645.00	-3.01%	IDR 670.00	IDR 685.00	IDR 645.00	176.76M
2026-08-28	IDR 665.00	+2.31%	IDR 650.00	IDR 665.00	IDR 645.00	22.14M
2026-08-27	IDR 650.00	0.00%	IDR 645.00	IDR 660.00	IDR 630.00	23.72M
2026-08-26	IDR 650.00	-0.76%	IDR 655.00	IDR 655.00	IDR 635.00	16.69M
2026-08-24	IDR 655.00	-1.50%	IDR 680.00	IDR 680.00	IDR 645.00	33.53M
2026-08-21	IDR 665.00	-3.62%	IDR 695.00	IDR 695.00	IDR 655.00	35.71M
2026-08-20	IDR 690.00	+1.47%	IDR 685.00	IDR 695.00	IDR 680.00	17.87M
2026-08-19	IDR 680.00	-2.86%	IDR 705.00	IDR 705.00	IDR 680.00	14.66M
2026-08-18	IDR 700.00	-1.41%	IDR 710.00	IDR 715.00	IDR 690.00	14.41M
2026-08-14	IDR 710.00	+0.71%	IDR 705.00	IDR 720.00	IDR 690.00	12.37M
2026-08-13	IDR 705.00	-7.24%	IDR 750.00	IDR 750.00	IDR 705.00	25.33M
2026-08-12	IDR 760.00	-1.30%	IDR 770.00	IDR 775.00	IDR 750.00	13.73M
2026-08-11	IDR 770.00	-1.28%	IDR 785.00	IDR 790.00	IDR 760.00	10.87M
2026-08-10	IDR 780.00	0.00%	IDR 780.00	IDR 790.00	IDR 780.00	5.63M
2026-08-07	IDR 780.00	-0.64%	IDR 795.00	IDR 795.00	IDR 770.00	7.91M
2026-08-06	IDR 785.00	-1.26%	IDR 800.00	IDR 800.00	IDR 780.00	8.89M
2026-08-05	IDR 795.00	0.00%	IDR 795.00	IDR 810.00	IDR 785.00	15.56M
2026-08-04	IDR 795.00	0.00%	IDR 800.00	IDR 805.00	IDR 790.00	4.89M
2026-08-03	IDR 795.00	-0.63%	IDR 805.00	IDR 805.00	IDR 790.00	7.61M
2026-07-31	IDR 800.00	+0.63%	IDR 800.00	IDR 810.00	IDR 795.00	3.80M
2026-07-30	IDR 795.00	-1.85%	IDR 815.00	IDR 820.00	IDR 790.00	9.55M
2026-07-29	IDR 810.00	+5.88%	IDR 770.00	IDR 815.00	IDR 770.00	18.08M
2026-07-28	IDR 765.00	-1.29%	IDR 780.00	IDR 785.00	IDR 760.00	17.99M
2026-07-27	IDR 775.00	-5.49%	IDR 815.00	IDR 815.00	IDR 770.00	24.78M
2026-07-24	IDR 820.00	0.00%	IDR 825.00	IDR 830.00	IDR 805.00	10.93M
2026-07-23	IDR 820.00	-1.20%	IDR 835.00	IDR 840.00	IDR 820.00	14.45M
2026-07-22	IDR 830.00	-1.19%	IDR 845.00	IDR 850.00	IDR 825.00	11.36M
2026-07-21	IDR 840.00	-5.08%	IDR 885.00	IDR 885.00	IDR 840.00	16.98M
2026-07-20	IDR 885.00	0.00%	IDR 890.00	IDR 915.00	IDR 880.00	6.83M
2026-07-17	IDR 885.00	-2.75%	IDR 910.00	IDR 910.00	IDR 875.00	6.08M
2026-07-16	IDR 910.00	+2.25%	IDR 895.00	IDR 910.00	IDR 880.00	3.31M
2026-07-15	IDR 890.00	-0.56%	IDR 895.00	IDR 900.00	IDR 880.00	4.08M
2026-07-14	IDR 895.00	-0.56%	IDR 905.00	IDR 905.00	IDR 880.00	9.23M
2026-07-13	IDR 900.00	-0.55%	IDR 905.00	IDR 905.00	IDR 880.00	5.69M
2026-07-10	IDR 905.00	0.00%	IDR 910.00	IDR 910.00	IDR 895.00	2.58M
2026-07-09	IDR 905.00	-1.09%	IDR 920.00	IDR 925.00	IDR 900.00	3.40M
2026-07-08	IDR 915.00	-2.14%	IDR 930.00	IDR 930.00	IDR 890.00	3.14M
2026-07-07	IDR 935.00	+5.65%	IDR 890.00	IDR 935.00	IDR 890.00	5.48M
2026-07-06	IDR 885.00	+1.14%	IDR 875.00	IDR 905.00	IDR 870.00	5.51M
2026-07-03	IDR 875.00	+4.17%	IDR 855.00	IDR 885.00	IDR 845.00	5.07M
2026-07-02	IDR 840.00	-0.59%	IDR 850.00	IDR 855.00	IDR 830.00	3.45M
2026-07-01	IDR 845.00	+3.68%	IDR 825.00	IDR 855.00	IDR 815.00	5.13M
2026-06-30	IDR 815.00	-4.12%	IDR 850.00	IDR 860.00	IDR 815.00	6.18M
2026-06-29	IDR 850.00	-0.58%	IDR 860.00	IDR 865.00	IDR 835.00	2.78M
2026-06-26	IDR 855.00	-2.84%	IDR 875.00	IDR 900.00	IDR 840.00	8.79M
2026-06-25	IDR 880.00	+8.64%	IDR 810.00	IDR 905.00	IDR 805.00	11.56M
2026-06-24	IDR 810.00	-7.43%	IDR 880.00	IDR 890.00	IDR 810.00	11.70M
2026-06-23	IDR 875.00	0.00%	IDR 880.00	IDR 885.00	IDR 860.00	3.76M
2026-06-22	IDR 875.00	-1.13%	IDR 890.00	IDR 910.00	IDR 860.00	5.21M
2026-06-19	IDR 885.00	+1.72%	IDR 875.00	IDR 920.00	IDR 875.00	65.78M
2026-06-18	IDR 870.00	-1.69%	IDR 920.00	IDR 920.00	IDR 860.00	4.52M
2026-06-17	IDR 885.00	+5.99%	IDR 840.00	IDR 885.00	IDR 825.00	5.32M
2026-06-15	IDR 835.00	-1.18%	IDR 850.00	IDR 870.00	IDR 830.00	7.04M
2026-06-12	IDR 845.00	-1.74%	IDR 865.00	IDR 865.00	IDR 835.00	2.97M
2026-06-11	IDR 860.00	+1.18%	IDR 890.00	IDR 890.00	IDR 830.00	6.03M
2026-06-10	IDR 850.00	+6.25%	IDR 810.00	IDR 855.00	IDR 805.00	5.29M
2026-06-09	IDR 800.00	+3.90%	IDR 770.00	IDR 805.00	IDR 760.00	4.98M
2026-06-08	IDR 770.00	-3.75%	IDR 790.00	IDR 790.00	IDR 760.00	7.04M
2026-06-05	IDR 800.00	-1.23%	IDR 845.00	IDR 845.00	IDR 800.00	5.60M
2026-06-04	IDR 810.00	-0.61%	IDR 815.00	IDR 820.00	IDR 765.00	14.01M
2026-06-03	IDR 815.00	-10.44%	IDR 900.00	IDR 900.00	IDR 815.00	15.88M
2026-06-02	IDR 910.00	-3.70%	IDR 945.00	IDR 960.00	IDR 875.00	25.62M
2026-05-29	IDR 945.00	-4.55%	IDR 995.00	IDR 1,000.00	IDR 945.00	51.70M
2026-05-28	IDR 990.00	0.00%	IDR 990.00	IDR 990.00	IDR 990.00	0
2026-05-27	IDR 990.00	0.00%	IDR 990.00	IDR 990.00	IDR 990.00	0
2026-05-26	IDR 990.00	+1.02%	IDR 980.00	IDR 1,000.00	IDR 975.00	5.42M
2026-05-25	IDR 980.00	+0.51%	IDR 975.00	IDR 990.00	IDR 970.00	3.10M