Jakarta - Delayed Quote IDR

PT Medikaloka Hermina Tbk (HEAL.JK)

Compare
1,595.00
-40.00
(-2.45%)
At close: January 17 at 4:08:12 PM GMT+7
Currency in IDR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,630.001,630.001,545.001,595.001,595.0013,049,600
Jan 16, 20251,670.001,680.001,635.001,635.001,635.0022,327,800
Jan 15, 20251,690.001,690.001,665.001,675.001,675.0011,133,500
Jan 14, 20251,675.001,685.001,665.001,685.001,685.0023,991,800
Jan 13, 20251,665.001,695.001,660.001,665.001,665.0016,179,100
Jan 10, 20251,660.001,685.001,650.001,650.001,650.0017,182,200
Jan 9, 20251,660.001,670.001,645.001,650.001,650.0034,245,500
Jan 8, 20251,630.001,670.001,620.001,650.001,650.0044,942,100
Jan 7, 20251,600.001,620.001,570.001,620.001,620.0061,598,400
Jan 6, 20251,580.001,585.001,550.001,570.001,570.0016,021,000
Jan 3, 20251,555.001,580.001,555.001,575.001,575.0012,854,100
Jan 2, 20251,625.001,625.001,555.001,555.001,555.0045,737,400
Dec 30, 20241,600.001,710.001,570.001,630.001,630.0069,150,000
Dec 27, 20241,545.001,600.001,535.001,600.001,600.0037,292,000
Dec 24, 20241,525.001,535.001,505.001,535.001,535.0024,365,700
Dec 23, 20241,440.001,530.001,420.001,505.001,505.0044,888,200
Dec 20, 20241,420.001,420.001,410.001,415.001,415.0010,412,200
Dec 19, 20241,445.001,445.001,410.001,415.001,415.0019,221,500
Dec 18, 20241,450.001,460.001,440.001,445.001,445.0013,317,100
Dec 17, 20241,450.001,475.001,435.001,445.001,445.0010,836,200
Dec 16, 20241,470.001,470.001,435.001,445.001,445.008,551,100
Dec 13, 20241,465.001,515.001,435.001,470.001,470.0020,567,400
Dec 12, 20241,450.001,470.001,450.001,470.001,470.008,594,400
Dec 11, 20241,470.001,475.001,445.001,470.001,470.007,294,900
Dec 10, 20241,480.001,485.001,455.001,475.001,475.007,525,900
Dec 9, 20241,475.001,485.001,470.001,480.001,480.005,526,000
Dec 6, 20241,490.001,495.001,465.001,480.001,480.003,924,800
Dec 5, 20241,490.001,545.001,475.001,490.001,490.0010,884,500
Dec 4, 20241,490.001,505.001,475.001,485.001,485.007,748,600
Dec 3, 20241,505.001,510.001,480.001,490.001,490.0013,813,800
Dec 2, 20241,530.001,530.001,490.001,500.001,500.0015,175,000
Nov 29, 20241,480.001,525.001,455.001,525.001,525.0044,311,900
Nov 28, 20241,400.001,480.001,400.001,480.001,480.0049,701,100
Nov 26, 20241,370.001,415.001,370.001,385.001,385.009,383,000
Nov 25, 20241,395.001,405.001,370.001,370.001,370.0024,315,300
Nov 22, 20241,410.001,410.001,355.001,395.001,395.0015,795,900
Nov 21, 20241,360.001,445.001,350.001,410.001,410.0018,320,900
Nov 20, 20241,355.001,360.001,345.001,360.001,360.0013,563,000
Nov 19, 20241,365.001,385.001,345.001,360.001,360.0015,799,200
Nov 18, 20241,355.001,365.001,340.001,365.001,365.0010,730,300
Nov 15, 20241,345.001,390.001,335.001,355.001,355.0019,680,200
Nov 14, 20241,335.001,410.001,335.001,345.001,345.005,882,300
Nov 13, 20241,350.001,360.001,320.001,335.001,335.0010,315,300
Nov 12, 20241,365.001,365.001,325.001,350.001,350.005,217,200
Nov 11, 20241,390.001,415.001,340.001,350.001,350.0013,794,400
Nov 8, 20241,390.001,415.001,350.001,380.001,380.0012,527,400
Nov 7, 20241,385.001,425.001,350.001,390.001,390.004,754,100
Nov 6, 20241,420.001,435.001,370.001,395.001,395.002,928,100
Nov 5, 20241,420.001,440.001,395.001,420.001,420.008,398,600
Nov 4, 20241,450.001,450.001,415.001,420.001,420.0012,594,900
Nov 1, 20241,490.001,505.001,450.001,450.001,450.0011,680,600
Oct 31, 20241,450.001,500.001,425.001,500.001,500.0013,498,500
Oct 30, 20241,455.001,460.001,415.001,450.001,450.008,239,300
Oct 29, 20241,430.001,465.001,430.001,455.001,455.009,533,900
Oct 28, 20241,480.001,480.001,405.001,430.001,430.0016,114,200
Oct 25, 20241,485.001,490.001,445.001,480.001,480.0016,029,400
Oct 24, 20241,510.001,510.001,480.001,485.001,485.002,926,500
Oct 23, 20241,525.001,545.001,485.001,510.001,510.003,620,600
Oct 22, 20241,530.001,540.001,480.001,510.001,510.009,402,200
Oct 21, 20241,485.001,550.001,485.001,490.001,490.0019,165,000
Oct 18, 20241,555.001,560.001,480.001,480.001,480.0028,495,500
Oct 17, 20241,575.001,595.001,550.001,550.001,550.008,133,600
Oct 16, 20241,575.001,630.001,560.001,575.001,575.0020,631,100
Oct 15, 20241,550.001,600.001,545.001,580.001,580.0019,851,100
Oct 14, 20241,590.001,610.001,545.001,570.001,570.0017,051,700
Oct 11, 20241,540.001,640.001,540.001,595.001,595.0033,896,400
Oct 10, 20241,545.001,570.001,515.001,540.001,540.0016,115,400
Oct 9, 20241,500.001,550.001,495.001,545.001,545.008,200,900
Oct 8, 20241,510.001,515.001,485.001,495.001,495.003,209,300
Oct 7, 20241,500.001,525.001,470.001,510.001,510.006,449,400
Oct 4, 20241,480.001,515.001,455.001,500.001,500.004,913,800
Oct 3, 20241,505.001,505.001,460.001,485.001,485.005,122,200
Oct 2, 20241,515.001,525.001,495.001,505.001,505.008,947,700
Oct 1, 20241,515.001,535.001,510.001,525.001,525.003,722,400
Sep 30, 20241,530.001,535.001,495.001,525.001,525.009,187,700
Sep 27, 20241,515.001,555.001,515.001,530.001,530.0013,057,100
Sep 26, 20241,470.001,540.001,430.001,515.001,515.0039,669,800
Sep 25, 20241,445.001,460.001,440.001,460.001,460.0024,713,600
Sep 24, 20241,455.001,460.001,445.001,445.001,445.008,294,000
Sep 23, 20241,465.001,465.001,435.001,450.001,450.0013,072,700
Sep 20, 20241,450.001,470.001,440.001,455.001,455.0018,178,300
Sep 19, 20241,490.001,490.001,430.001,450.001,450.0021,213,300
Sep 18, 20241,405.001,500.001,405.001,470.001,470.0034,913,800
Sep 17, 20241,380.001,425.001,355.001,405.001,405.0057,312,000
Sep 13, 20241,305.001,370.001,300.001,365.001,365.0023,938,300
Sep 12, 20241,300.001,310.001,290.001,305.001,305.003,152,900
Sep 11, 20241,300.001,310.001,290.001,300.001,300.004,810,200
Sep 10, 20241,295.001,305.001,285.001,300.001,300.004,658,200
Sep 9, 20241,270.001,295.001,250.001,295.001,295.004,093,400
Sep 6, 20241,300.001,305.001,260.001,270.001,270.004,663,100
Sep 5, 20241,300.001,310.001,290.001,300.001,300.005,581,900
Sep 4, 20241,285.001,305.001,285.001,300.001,300.006,223,000
Sep 3, 20241,300.001,320.001,285.001,285.001,285.0010,457,200
Sep 2, 20241,300.001,305.001,290.001,295.001,295.002,685,300
Aug 30, 20241,300.001,310.001,290.001,300.001,300.0014,403,400
Aug 29, 20241,310.001,315.001,300.001,300.001,300.002,964,900
Aug 28, 20241,300.001,315.001,295.001,310.001,310.005,324,200
Aug 27, 20241,285.001,300.001,285.001,300.001,300.001,800,100
Aug 26, 20241,305.001,305.001,280.001,285.001,285.007,209,200
Aug 23, 20241,300.001,305.001,290.001,300.001,300.005,676,000
Aug 22, 20241,300.001,315.001,290.001,295.001,295.009,890,900
Aug 21, 20241,300.001,315.001,290.001,295.001,295.0010,972,700
Aug 20, 20241,295.001,300.001,280.001,300.001,300.008,139,400
Aug 19, 20241,300.001,300.001,285.001,295.001,295.009,890,300
Aug 16, 20241,300.001,310.001,290.001,295.001,295.006,307,600
Aug 15, 20241,320.001,320.001,290.001,300.001,300.0012,035,100
Aug 14, 20241,315.001,325.001,310.001,320.001,320.004,782,900
Aug 13, 20241,315.001,325.001,310.001,315.001,315.004,021,600
Aug 12, 20241,330.001,335.001,310.001,315.001,315.002,885,800
Aug 9, 20241,330.001,340.001,325.001,330.001,330.001,116,500
Aug 8, 20241,340.001,340.001,320.001,325.001,325.002,563,700
Aug 7, 20241,345.001,345.001,325.001,325.001,325.001,141,000
Aug 6, 20241,315.001,350.001,310.001,345.001,345.005,661,500
Aug 5, 20241,320.001,340.001,300.001,320.001,320.005,256,400
Aug 2, 20241,315.001,360.001,300.001,310.001,310.0010,736,800
Aug 1, 20241,355.001,355.001,310.001,315.001,315.007,245,800
Jul 31, 20241,365.001,365.001,345.001,355.001,355.002,650,300
Jul 30, 20241,345.001,360.001,345.001,360.001,360.002,990,400
Jul 29, 20241,350.001,355.001,330.001,340.001,340.001,267,100
Jul 26, 20241,370.001,370.001,350.001,350.001,350.005,844,600
Jul 25, 20241,330.001,365.001,325.001,365.001,365.0014,272,700
Jul 24, 20241,320.001,330.001,315.001,320.001,320.003,212,700
Jul 23, 20241,330.001,330.001,315.001,330.001,330.002,115,600
Jul 22, 20241,335.001,340.001,315.001,330.001,330.004,847,900
Jul 19, 20241,300.001,335.001,300.001,335.001,335.005,422,600
Jul 18, 20241,315.001,335.001,295.001,295.001,295.0016,642,400
Jul 17, 20241,330.001,335.001,315.001,315.001,315.002,817,100
Jul 16, 20241,320.001,335.001,305.001,330.001,330.005,584,700
Jul 15, 20241,330.001,340.001,320.001,335.001,335.002,318,700
Jul 12, 20241,320.001,330.001,315.001,320.001,320.003,197,000
Jul 11, 20241,345.001,345.001,315.001,320.001,320.002,283,400
Jul 10, 20241,325.001,350.001,325.001,345.001,345.003,220,600
Jul 9, 20241,360.001,360.001,325.001,325.001,325.002,381,900
Jul 8, 20241,340.001,360.001,330.001,360.001,360.0010,807,800
Jul 5, 20241,300.001,340.001,300.001,340.001,340.005,744,000
Jul 4, 20241,315.001,335.001,300.001,300.001,300.004,563,000
Jul 3, 20241,360.001,360.001,290.001,315.001,315.007,592,300
Jul 2, 20241,360.001,360.001,340.001,360.001,360.005,137,200
Jul 1, 20241,360.001,365.001,350.001,350.001,350.004,963,500
Jun 28, 20241,375.001,375.001,355.001,355.001,355.007,869,500
Jun 27, 20241,370.001,375.001,365.001,375.001,375.003,695,300
Jun 26, 20241,400.001,400.001,350.001,365.001,365.004,962,200
Jun 25, 20241,365.001,380.001,360.001,360.001,360.008,458,500
Jun 24, 20241,360.001,365.001,350.001,355.001,355.003,733,600
Jun 21, 20241,350.001,365.001,350.001,360.001,360.0013,057,500
Jun 20, 20241,325.001,355.001,325.001,350.001,350.0016,169,500
Jun 19, 20241,345.001,355.001,320.001,330.001,330.007,012,400
Jun 14, 20241,355.001,355.001,320.001,345.001,345.004,794,000
Jun 13, 20241,335.001,360.001,330.001,350.001,350.007,107,900
Jun 12, 20241,350.001,355.001,325.001,345.001,345.002,143,100
Jun 11, 20241,325.001,370.001,325.001,345.001,345.0016,445,400
Jun 10, 20241,305.001,330.001,295.001,325.001,325.006,249,600
Jun 7, 20241,290.001,310.001,285.001,305.001,305.006,733,900
Jun 6, 20241,295.001,300.001,280.001,290.001,290.001,264,300
Jun 5, 20241,295.001,315.001,295.001,295.001,295.004,844,300
Jun 4, 20241,290.001,310.001,285.001,290.001,290.002,369,600
Jun 3, 20241,280.001,305.001,280.001,285.001,285.002,419,200
May 31, 20241,305.001,330.001,280.001,280.001,280.009,208,500
May 30, 20241,280.001,300.001,280.001,300.001,300.002,452,200
May 29, 20241,295.001,300.001,250.001,270.001,270.002,319,500
May 28, 20241,300.001,325.001,285.001,295.001,295.001,543,800
May 27, 20241,325.001,335.001,290.001,290.001,290.003,974,100
May 22, 2024 8.50 Dividend
May 22, 20241,320.001,340.001,315.001,335.001,335.001,355,300
May 21, 20241,330.001,360.001,320.001,325.001,316.507,424,700
May 20, 20241,360.001,360.001,340.001,340.001,331.406,494,000
May 17, 20241,345.001,360.001,330.001,335.001,326.446,591,100
May 16, 20241,350.001,375.001,310.001,345.001,336.375,830,300
May 15, 20241,380.001,395.001,330.001,350.001,341.347,772,100
May 14, 20241,320.001,400.001,320.001,375.001,366.1811,490,700
May 13, 20241,360.001,360.001,320.001,320.001,311.533,791,800
May 8, 20241,350.001,360.001,340.001,360.001,351.2825,702,400
May 7, 20241,335.001,350.001,325.001,350.001,341.3413,324,000
May 6, 20241,340.001,370.001,315.001,335.001,326.4412,318,400
May 3, 20241,300.001,340.001,275.001,340.001,331.4014,350,000
May 2, 20241,275.001,310.001,215.001,280.001,271.7918,744,200
Apr 30, 20241,285.001,295.001,250.001,275.001,266.8218,023,100
Apr 29, 20241,150.001,290.001,130.001,285.001,276.7629,645,000
Apr 26, 20241,085.001,125.001,065.001,090.001,083.018,739,500
Apr 25, 20241,150.001,150.001,085.001,085.001,078.0410,987,400
Apr 24, 20241,105.001,150.001,060.001,150.001,142.625,665,900
Apr 23, 20241,130.001,135.001,105.001,105.001,097.912,252,400
Apr 22, 20241,165.001,170.001,115.001,125.001,117.787,706,900
Apr 19, 20241,140.001,160.001,125.001,160.001,152.563,270,100
Apr 18, 20241,180.001,180.001,135.001,140.001,132.693,259,800
Apr 17, 20241,180.001,185.001,145.001,150.001,142.626,111,800
Apr 16, 20241,210.001,220.001,180.001,180.001,172.4315,024,000
Apr 5, 20241,185.001,220.001,185.001,205.001,197.277,693,300
Apr 4, 20241,180.001,195.001,160.001,185.001,177.405,336,800
Apr 3, 20241,195.001,195.001,165.001,185.001,177.4012,493,500
Apr 2, 20241,120.001,195.001,120.001,180.001,172.4324,105,400
Apr 1, 20241,170.001,200.001,105.001,115.001,107.8528,819,300
Mar 28, 20241,250.001,250.001,175.001,175.001,167.4613,846,800
Mar 27, 20241,275.001,275.001,235.001,255.001,246.9520,591,800
Mar 26, 20241,285.001,285.001,250.001,270.001,261.8515,565,900
Mar 25, 20241,300.001,300.001,255.001,285.001,276.7620,288,400
Mar 22, 20241,255.001,260.001,240.001,260.001,251.9212,832,200
Mar 21, 20241,260.001,260.001,240.001,245.001,237.016,645,700
Mar 20, 20241,255.001,265.001,250.001,260.001,251.922,823,400
Mar 19, 20241,255.001,255.001,240.001,250.001,241.981,721,600
Mar 18, 20241,220.001,270.001,220.001,240.001,232.055,627,400
Mar 15, 20241,225.001,245.001,220.001,230.001,222.119,198,900
Mar 14, 20241,245.001,250.001,220.001,220.001,212.175,627,400
Mar 13, 20241,265.001,265.001,225.001,240.001,232.0513,377,300
Mar 8, 20241,265.001,265.001,255.001,260.001,251.924,335,100
Mar 7, 20241,260.001,270.001,255.001,255.001,246.951,720,600
Mar 6, 20241,265.001,275.001,255.001,260.001,251.922,788,400
Mar 5, 20241,265.001,275.001,255.001,265.001,256.887,664,200
Mar 4, 20241,260.001,260.001,245.001,255.001,246.953,125,900
Mar 1, 20241,265.001,275.001,240.001,260.001,251.922,587,300
Feb 29, 20241,270.001,275.001,255.001,265.001,256.889,888,000
Feb 28, 20241,265.001,275.001,195.001,270.001,261.859,529,100
Feb 27, 20241,265.001,275.001,255.001,265.001,256.886,924,100
Feb 26, 20241,265.001,265.001,245.001,265.001,256.887,892,500
Feb 23, 20241,260.001,270.001,250.001,265.001,256.884,052,100
Feb 22, 20241,260.001,270.001,235.001,260.001,251.928,241,300
Feb 21, 20241,255.001,265.001,235.001,260.001,251.9210,918,000
Feb 20, 20241,230.001,275.001,230.001,255.001,246.9510,759,400
Feb 19, 20241,240.001,310.001,240.001,275.001,266.828,335,500
Feb 16, 20241,310.001,320.001,280.001,285.001,276.7621,159,100
Feb 15, 20241,305.001,330.001,305.001,310.001,301.608,744,500
Feb 13, 20241,325.001,345.001,305.001,305.001,296.6316,109,200
Feb 12, 20241,345.001,345.001,320.001,325.001,316.505,652,600
Feb 7, 20241,345.001,355.001,335.001,345.001,336.376,206,000
Feb 6, 20241,340.001,360.001,330.001,335.001,326.449,416,600
Feb 5, 20241,345.001,350.001,330.001,330.001,321.472,285,800
Feb 2, 20241,330.001,350.001,325.001,345.001,336.374,430,100
Feb 1, 20241,315.001,330.001,310.001,325.001,316.503,887,300
Jan 31, 20241,335.001,340.001,305.001,305.001,296.634,000,500
Jan 30, 20241,315.001,340.001,300.001,330.001,321.4720,959,300
Jan 29, 20241,325.001,340.001,295.001,315.001,306.5613,892,800
Jan 26, 20241,340.001,365.001,330.001,335.001,326.445,104,500
Jan 25, 20241,380.001,390.001,340.001,340.001,331.404,557,900
Jan 24, 20241,310.001,390.001,280.001,385.001,376.127,656,100
Jan 23, 20241,345.001,350.001,315.001,320.001,311.539,135,800
Jan 22, 20241,350.001,365.001,330.001,350.001,341.342,771,500
Jan 19, 20241,365.001,375.001,345.001,350.001,341.342,333,000
Jan 18, 20241,280.001,390.001,275.001,365.001,356.2439,590,000
Jan 17, 20241,320.001,335.001,265.001,280.001,271.7922,054,000

Related Tickers

MIKA.JK PT Mitra Keluarga Karyasehat Tbk
2,350.00
+0.86%
 
SILO.JK PT Siloam International Hospitals Tbk
3,020.00
-1.31%
 
PRAY.JK PT Famon Awal Bros Sedaya Tbk
655.00
0.00%
 
MTMH.JK PT Murni Sadar Tbk
905.00
-1.09%
 
SAME.JK PT Sarana Meditama Metropolitan Tbk
260.00
0.00%
 
SRAJ.JK PT Sejahteraraya Anugrahjaya Tbk
2,350.00
0.00%
 
CARE.JK PT Metro Healthcare Indonesia Tbk
177.00
-3.80%
 
BMHS.JK PT Bundamedik Tbk
246.00
-0.81%
 
5WA.SI OUE Healthcare Limited
0.0280
0.00%
 
Q0F.SI IHH Healthcare Berhad
2.1500
+0.47%