PT Hetzer Medical Indonesia Tbk MEDS

IDX · Indonesia · Health Technology

IDR 74.00+3.00 (+4.23%)

Market closed· Oct 2, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 74.00	+4.23%	IDR 71.00	IDR 78.00	IDR 70.00	60.62M
2026-10-01	IDR 71.00	-2.74%	IDR 73.00	IDR 73.00	IDR 70.00	7.89M
2026-09-30	IDR 73.00	+2.82%	IDR 72.00	IDR 76.00	IDR 71.00	33.19M
2026-09-29	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 66.00	24.00M
2026-09-28	IDR 71.00	-4.05%	IDR 75.00	IDR 75.00	IDR 70.00	46.00M
2026-09-25	IDR 74.00	-6.33%	IDR 80.00	IDR 81.00	IDR 73.00	55.06M
2026-09-24	IDR 79.00	-2.47%	IDR 82.00	IDR 85.00	IDR 79.00	55.52M
2026-09-23	IDR 81.00	-6.90%	IDR 83.00	IDR 84.00	IDR 80.00	67.31M
2026-09-22	IDR 87.00	+10.13%	IDR 80.00	IDR 93.00	IDR 75.00	124.55M
2026-09-21	IDR 79.00	-3.66%	IDR 82.00	IDR 83.00	IDR 79.00	31.50M
2026-09-18	IDR 82.00	-4.65%	IDR 86.00	IDR 87.00	IDR 81.00	52.41M
2026-09-17	IDR 86.00	+6.17%	IDR 81.00	IDR 97.00	IDR 81.00	562.85M
2026-09-16	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 80.00	30.97M
2026-09-15	IDR 82.00	0.00%	IDR 83.00	IDR 86.00	IDR 81.00	53.13M
2026-09-14	IDR 82.00	-4.65%	IDR 87.00	IDR 91.00	IDR 79.00	204.12M
2026-09-11	IDR 86.00	-3.37%	IDR 88.00	IDR 89.00	IDR 84.00	51.66M
2026-09-10	IDR 89.00	-3.26%	IDR 93.00	IDR 95.00	IDR 88.00	140.30M
2026-09-09	IDR 92.00	-10.68%	IDR 103.00	IDR 110.00	IDR 91.00	334.14M
2026-09-08	IDR 103.00	+6.19%	IDR 105.00	IDR 126.00	IDR 101.00	1.37B
2026-09-07	IDR 97.00	+34.72%	IDR 92.00	IDR 97.00	IDR 90.00	1.17B
2026-09-04	IDR 72.00	-2.70%	IDR 75.00	IDR 75.00	IDR 72.00	18.22M
2026-09-03	IDR 74.00	+1.37%	IDR 74.00	IDR 76.00	IDR 73.00	25.57M
2026-09-02	IDR 73.00	-2.67%	IDR 75.00	IDR 75.00	IDR 73.00	15.93M
2026-09-01	IDR 75.00	0.00%	IDR 75.00	IDR 77.00	IDR 74.00	41.84M
2026-08-31	IDR 75.00	+5.63%	IDR 71.00	IDR 75.00	IDR 71.00	36.79M
2026-08-28	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	14.20M
2026-08-27	IDR 71.00	+1.43%	IDR 70.00	IDR 71.00	IDR 69.00	12.29M
2026-08-26	IDR 70.00	-2.78%	IDR 72.00	IDR 74.00	IDR 70.00	23.34M
2026-08-24	IDR 72.00	+1.41%	IDR 71.00	IDR 74.00	IDR 71.00	30.28M
2026-08-21	IDR 71.00	+1.43%	IDR 71.00	IDR 72.00	IDR 70.00	11.50M
2026-08-20	IDR 70.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	8.50M
2026-08-19	IDR 70.00	-1.41%	IDR 72.00	IDR 72.00	IDR 70.00	12.62M
2026-08-18	IDR 71.00	-1.39%	IDR 72.00	IDR 75.00	IDR 71.00	41.21M
2026-08-14	IDR 72.00	-1.37%	IDR 73.00	IDR 75.00	IDR 71.00	23.06M
2026-08-13	IDR 73.00	+4.29%	IDR 71.00	IDR 77.00	IDR 69.00	60.43M
2026-08-12	IDR 70.00	0.00%	IDR 70.00	IDR 72.00	IDR 68.00	12.12M
2026-08-11	IDR 70.00	-5.41%	IDR 74.00	IDR 74.00	IDR 70.00	27.61M
2026-08-10	IDR 74.00	0.00%	IDR 75.00	IDR 75.00	IDR 73.00	16.99M
2026-08-07	IDR 74.00	0.00%	IDR 74.00	IDR 76.00	IDR 73.00	25.34M
2026-08-06	IDR 74.00	-2.63%	IDR 75.00	IDR 76.00	IDR 74.00	18.77M
2026-08-05	IDR 76.00	0.00%	IDR 77.00	IDR 77.00	IDR 75.00	24.72M
2026-08-04	IDR 76.00	+1.33%	IDR 76.00	IDR 78.00	IDR 74.00	29.07M
2026-08-03	IDR 75.00	-1.32%	IDR 77.00	IDR 79.00	IDR 74.00	53.70M
2026-07-31	IDR 76.00	+1.33%	IDR 76.00	IDR 78.00	IDR 75.00	10.82M
2026-07-30	IDR 75.00	0.00%	IDR 76.00	IDR 76.00	IDR 73.00	11.02M
2026-07-29	IDR 75.00	-1.32%	IDR 76.00	IDR 78.00	IDR 74.00	20.94M
2026-07-28	IDR 76.00	-1.30%	IDR 76.00	IDR 80.00	IDR 76.00	18.71M
2026-07-27	IDR 77.00	+1.32%	IDR 77.00	IDR 80.00	IDR 72.00	50.17M
2026-07-24	IDR 76.00	-5.00%	IDR 80.00	IDR 81.00	IDR 75.00	28.79M
2026-07-23	IDR 80.00	0.00%	IDR 81.00	IDR 83.00	IDR 79.00	46.57M
2026-07-22	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 78.00	25.05M
2026-07-21	IDR 80.00	+1.27%	IDR 80.00	IDR 81.00	IDR 79.00	24.11M
2026-07-20	IDR 79.00	-1.25%	IDR 80.00	IDR 83.00	IDR 78.00	43.55M
2026-07-17	IDR 80.00	-2.44%	IDR 82.00	IDR 82.00	IDR 79.00	38.39M
2026-07-16	IDR 82.00	+1.23%	IDR 84.00	IDR 91.00	IDR 80.00	319.74M
2026-07-15	IDR 81.00	0.00%	IDR 81.00	IDR 83.00	IDR 79.00	35.33M
2026-07-14	IDR 81.00	+1.25%	IDR 81.00	IDR 86.00	IDR 80.00	89.93M
2026-07-13	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 77.00	63.42M
2026-07-10	IDR 81.00	+8.00%	IDR 76.00	IDR 89.00	IDR 75.00	360.46M
2026-07-09	IDR 75.00	-10.71%	IDR 84.00	IDR 85.00	IDR 74.00	116.23M
2026-07-08	IDR 84.00	+16.67%	IDR 72.00	IDR 97.00	IDR 69.00	806.80M
2026-07-07	IDR 72.00	+4.35%	IDR 69.00	IDR 73.00	IDR 68.00	19.56M
2026-07-06	IDR 69.00	+1.47%	IDR 68.00	IDR 70.00	IDR 66.00	17.44M
2026-07-03	IDR 68.00	+3.03%	IDR 66.00	IDR 71.00	IDR 66.00	32.25M
2026-07-02	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	11.07M
2026-07-01	IDR 66.00	+3.13%	IDR 64.00	IDR 66.00	IDR 61.00	13.94M
2026-06-30	IDR 64.00	-5.88%	IDR 68.00	IDR 68.00	IDR 62.00	10.40M
2026-06-29	IDR 68.00	-1.45%	IDR 69.00	IDR 75.00	IDR 66.00	29.96M
2026-06-26	IDR 69.00	-4.17%	IDR 74.00	IDR 74.00	IDR 68.00	10.71M
2026-06-25	IDR 72.00	+1.41%	IDR 71.00	IDR 74.00	IDR 69.00	15.93M
2026-06-24	IDR 71.00	-4.05%	IDR 74.00	IDR 75.00	IDR 69.00	13.64M
2026-06-23	IDR 74.00	-1.33%	IDR 74.00	IDR 78.00	IDR 72.00	27.20M
2026-06-22	IDR 75.00	+1.35%	IDR 74.00	IDR 79.00	IDR 72.00	23.33M
2026-06-19	IDR 74.00	-5.13%	IDR 77.00	IDR 77.00	IDR 74.00	16.03M
2026-06-18	IDR 78.00	+4.00%	IDR 75.00	IDR 82.00	IDR 75.00	42.96M
2026-06-17	IDR 75.00	-3.85%	IDR 80.00	IDR 85.00	IDR 75.00	42.08M
2026-06-15	IDR 78.00	+6.85%	IDR 78.00	IDR 80.00	IDR 75.00	53.66M
2026-06-12	IDR 73.00	+5.80%	IDR 69.00	IDR 74.00	IDR 68.00	32.08M
2026-06-11	IDR 69.00	-1.43%	IDR 73.00	IDR 76.00	IDR 66.00	47.57M
2026-06-10	IDR 70.00	-1.41%	IDR 69.00	IDR 73.00	IDR 68.00	33.36M
2026-06-09	IDR 71.00	+5.97%	IDR 68.00	IDR 72.00	IDR 65.00	26.93M
2026-06-08	IDR 67.00	-4.29%	IDR 69.00	IDR 74.00	IDR 65.00	41.82M
2026-06-05	IDR 70.00	-7.89%	IDR 78.00	IDR 80.00	IDR 68.00	34.20M
2026-06-04	IDR 76.00	-10.59%	IDR 86.00	IDR 87.00	IDR 73.00	60.15M
2026-06-03	IDR 85.00	-1.16%	IDR 89.00	IDR 104.00	IDR 79.00	351.57M
2026-06-02	IDR 86.00	-4.44%	IDR 89.00	IDR 89.00	IDR 84.00	50.46M
2026-05-29	IDR 90.00	-4.26%	IDR 93.00	IDR 93.00	IDR 89.00	35.63M
2026-05-28	IDR 94.00	0.00%	IDR 94.00	IDR 94.00	IDR 94.00	0
2026-05-27	IDR 94.00	0.00%	IDR 94.00	IDR 94.00	IDR 94.00	0
2026-05-26	IDR 94.00	-3.09%	IDR 98.00	IDR 100.00	IDR 90.00	119.46M

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 74.00	+4.23%	IDR 71.00	IDR 78.00	IDR 70.00	60.62M
2026-10-01	IDR 71.00	-2.74%	IDR 73.00	IDR 73.00	IDR 70.00	7.89M
2026-09-30	IDR 73.00	+2.82%	IDR 72.00	IDR 76.00	IDR 71.00	33.19M
2026-09-29	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 66.00	24.00M
2026-09-28	IDR 71.00	-4.05%	IDR 75.00	IDR 75.00	IDR 70.00	46.00M
2026-09-25	IDR 74.00	-6.33%	IDR 80.00	IDR 81.00	IDR 73.00	55.06M
2026-09-24	IDR 79.00	-2.47%	IDR 82.00	IDR 85.00	IDR 79.00	55.52M
2026-09-23	IDR 81.00	-6.90%	IDR 83.00	IDR 84.00	IDR 80.00	67.31M
2026-09-22	IDR 87.00	+10.13%	IDR 80.00	IDR 93.00	IDR 75.00	124.55M
2026-09-21	IDR 79.00	-3.66%	IDR 82.00	IDR 83.00	IDR 79.00	31.50M
2026-09-18	IDR 82.00	-4.65%	IDR 86.00	IDR 87.00	IDR 81.00	52.41M
2026-09-17	IDR 86.00	+6.17%	IDR 81.00	IDR 97.00	IDR 81.00	562.85M
2026-09-16	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 80.00	30.97M
2026-09-15	IDR 82.00	0.00%	IDR 83.00	IDR 86.00	IDR 81.00	53.13M
2026-09-14	IDR 82.00	-4.65%	IDR 87.00	IDR 91.00	IDR 79.00	204.12M
2026-09-11	IDR 86.00	-3.37%	IDR 88.00	IDR 89.00	IDR 84.00	51.66M
2026-09-10	IDR 89.00	-3.26%	IDR 93.00	IDR 95.00	IDR 88.00	140.30M
2026-09-09	IDR 92.00	-10.68%	IDR 103.00	IDR 110.00	IDR 91.00	334.14M
2026-09-08	IDR 103.00	+6.19%	IDR 105.00	IDR 126.00	IDR 101.00	1.37B
2026-09-07	IDR 97.00	+34.72%	IDR 92.00	IDR 97.00	IDR 90.00	1.17B
2026-09-04	IDR 72.00	-2.70%	IDR 75.00	IDR 75.00	IDR 72.00	18.22M
2026-09-03	IDR 74.00	+1.37%	IDR 74.00	IDR 76.00	IDR 73.00	25.57M
2026-09-02	IDR 73.00	-2.67%	IDR 75.00	IDR 75.00	IDR 73.00	15.93M
2026-09-01	IDR 75.00	0.00%	IDR 75.00	IDR 77.00	IDR 74.00	41.84M
2026-08-31	IDR 75.00	+5.63%	IDR 71.00	IDR 75.00	IDR 71.00	36.79M
2026-08-28	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	14.20M
2026-08-27	IDR 71.00	+1.43%	IDR 70.00	IDR 71.00	IDR 69.00	12.29M
2026-08-26	IDR 70.00	-2.78%	IDR 72.00	IDR 74.00	IDR 70.00	23.34M
2026-08-24	IDR 72.00	+1.41%	IDR 71.00	IDR 74.00	IDR 71.00	30.28M
2026-08-21	IDR 71.00	+1.43%	IDR 71.00	IDR 72.00	IDR 70.00	11.50M
2026-08-20	IDR 70.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	8.50M
2026-08-19	IDR 70.00	-1.41%	IDR 72.00	IDR 72.00	IDR 70.00	12.62M
2026-08-18	IDR 71.00	-1.39%	IDR 72.00	IDR 75.00	IDR 71.00	41.21M
2026-08-14	IDR 72.00	-1.37%	IDR 73.00	IDR 75.00	IDR 71.00	23.06M
2026-08-13	IDR 73.00	+4.29%	IDR 71.00	IDR 77.00	IDR 69.00	60.43M
2026-08-12	IDR 70.00	0.00%	IDR 70.00	IDR 72.00	IDR 68.00	12.12M
2026-08-11	IDR 70.00	-5.41%	IDR 74.00	IDR 74.00	IDR 70.00	27.61M
2026-08-10	IDR 74.00	0.00%	IDR 75.00	IDR 75.00	IDR 73.00	16.99M
2026-08-07	IDR 74.00	0.00%	IDR 74.00	IDR 76.00	IDR 73.00	25.34M
2026-08-06	IDR 74.00	-2.63%	IDR 75.00	IDR 76.00	IDR 74.00	18.77M
2026-08-05	IDR 76.00	0.00%	IDR 77.00	IDR 77.00	IDR 75.00	24.72M
2026-08-04	IDR 76.00	+1.33%	IDR 76.00	IDR 78.00	IDR 74.00	29.07M
2026-08-03	IDR 75.00	-1.32%	IDR 77.00	IDR 79.00	IDR 74.00	53.70M
2026-07-31	IDR 76.00	+1.33%	IDR 76.00	IDR 78.00	IDR 75.00	10.82M
2026-07-30	IDR 75.00	0.00%	IDR 76.00	IDR 76.00	IDR 73.00	11.02M
2026-07-29	IDR 75.00	-1.32%	IDR 76.00	IDR 78.00	IDR 74.00	20.94M
2026-07-28	IDR 76.00	-1.30%	IDR 76.00	IDR 80.00	IDR 76.00	18.71M
2026-07-27	IDR 77.00	+1.32%	IDR 77.00	IDR 80.00	IDR 72.00	50.17M
2026-07-24	IDR 76.00	-5.00%	IDR 80.00	IDR 81.00	IDR 75.00	28.79M
2026-07-23	IDR 80.00	0.00%	IDR 81.00	IDR 83.00	IDR 79.00	46.57M
2026-07-22	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 78.00	25.05M
2026-07-21	IDR 80.00	+1.27%	IDR 80.00	IDR 81.00	IDR 79.00	24.11M
2026-07-20	IDR 79.00	-1.25%	IDR 80.00	IDR 83.00	IDR 78.00	43.55M
2026-07-17	IDR 80.00	-2.44%	IDR 82.00	IDR 82.00	IDR 79.00	38.39M
2026-07-16	IDR 82.00	+1.23%	IDR 84.00	IDR 91.00	IDR 80.00	319.74M
2026-07-15	IDR 81.00	0.00%	IDR 81.00	IDR 83.00	IDR 79.00	35.33M
2026-07-14	IDR 81.00	+1.25%	IDR 81.00	IDR 86.00	IDR 80.00	89.93M
2026-07-13	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 77.00	63.42M
2026-07-10	IDR 81.00	+8.00%	IDR 76.00	IDR 89.00	IDR 75.00	360.46M
2026-07-09	IDR 75.00	-10.71%	IDR 84.00	IDR 85.00	IDR 74.00	116.23M
2026-07-08	IDR 84.00	+16.67%	IDR 72.00	IDR 97.00	IDR 69.00	806.80M
2026-07-07	IDR 72.00	+4.35%	IDR 69.00	IDR 73.00	IDR 68.00	19.56M
2026-07-06	IDR 69.00	+1.47%	IDR 68.00	IDR 70.00	IDR 66.00	17.44M
2026-07-03	IDR 68.00	+3.03%	IDR 66.00	IDR 71.00	IDR 66.00	32.25M
2026-07-02	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	11.07M
2026-07-01	IDR 66.00	+3.13%	IDR 64.00	IDR 66.00	IDR 61.00	13.94M
2026-06-30	IDR 64.00	-5.88%	IDR 68.00	IDR 68.00	IDR 62.00	10.40M
2026-06-29	IDR 68.00	-1.45%	IDR 69.00	IDR 75.00	IDR 66.00	29.96M
2026-06-26	IDR 69.00	-4.17%	IDR 74.00	IDR 74.00	IDR 68.00	10.71M
2026-06-25	IDR 72.00	+1.41%	IDR 71.00	IDR 74.00	IDR 69.00	15.93M
2026-06-24	IDR 71.00	-4.05%	IDR 74.00	IDR 75.00	IDR 69.00	13.64M
2026-06-23	IDR 74.00	-1.33%	IDR 74.00	IDR 78.00	IDR 72.00	27.20M
2026-06-22	IDR 75.00	+1.35%	IDR 74.00	IDR 79.00	IDR 72.00	23.33M
2026-06-19	IDR 74.00	-5.13%	IDR 77.00	IDR 77.00	IDR 74.00	16.03M
2026-06-18	IDR 78.00	+4.00%	IDR 75.00	IDR 82.00	IDR 75.00	42.96M
2026-06-17	IDR 75.00	-3.85%	IDR 80.00	IDR 85.00	IDR 75.00	42.08M
2026-06-15	IDR 78.00	+6.85%	IDR 78.00	IDR 80.00	IDR 75.00	53.66M
2026-06-12	IDR 73.00	+5.80%	IDR 69.00	IDR 74.00	IDR 68.00	32.08M
2026-06-11	IDR 69.00	-1.43%	IDR 73.00	IDR 76.00	IDR 66.00	47.57M
2026-06-10	IDR 70.00	-1.41%	IDR 69.00	IDR 73.00	IDR 68.00	33.36M
2026-06-09	IDR 71.00	+5.97%	IDR 68.00	IDR 72.00	IDR 65.00	26.93M
2026-06-08	IDR 67.00	-4.29%	IDR 69.00	IDR 74.00	IDR 65.00	41.82M
2026-06-05	IDR 70.00	-7.89%	IDR 78.00	IDR 80.00	IDR 68.00	34.20M
2026-06-04	IDR 76.00	-10.59%	IDR 86.00	IDR 87.00	IDR 73.00	60.15M
2026-06-03	IDR 85.00	-1.16%	IDR 89.00	IDR 104.00	IDR 79.00	351.57M
2026-06-02	IDR 86.00	-4.44%	IDR 89.00	IDR 89.00	IDR 84.00	50.46M
2026-05-29	IDR 90.00	-4.26%	IDR 93.00	IDR 93.00	IDR 89.00	35.63M
2026-05-28	IDR 94.00	0.00%	IDR 94.00	IDR 94.00	IDR 94.00	0
2026-05-27	IDR 94.00	0.00%	IDR 94.00	IDR 94.00	IDR 94.00	0
2026-05-26	IDR 94.00	-3.09%	IDR 98.00	IDR 100.00	IDR 90.00	119.46M