Price History - MEDS

Kembali ke Company
Ticker: MEDS
Company: PT Hetzer Medical Indonesia Tbk
Date Open High Low Close Volume Value
02-Apr-2024 50.00 50.00 50.00 50.00 1,200 0
01-Apr-2024 50.00 50.00 50.00 50.00 57,900 0
28-Mar-2024 50.00 50.00 50.00 50.00 1,184,200 0
27-Mar-2024 50.00 50.00 50.00 50.00 1,600 0
26-Mar-2024 50.00 50.00 50.00 50.00 0 0
25-Mar-2024 50.00 50.00 50.00 50.00 0 0
22-Mar-2024 50.00 50.00 50.00 50.00 1,263,200 0
21-Mar-2024 50.00 50.00 50.00 50.00 231,000 0
20-Mar-2024 50.00 50.00 50.00 50.00 300 0
19-Mar-2024 50.00 50.00 50.00 50.00 38,100 0
18-Mar-2024 50.00 50.00 50.00 50.00 20,400 0
15-Mar-2024 50.00 50.00 50.00 50.00 43,000 0
14-Mar-2024 50.00 50.00 50.00 50.00 61,500 0
13-Mar-2024 50.00 50.00 50.00 50.00 26,300 0
08-Mar-2024 50.00 50.00 50.00 50.00 43,000 0
07-Mar-2024 50.00 50.00 50.00 50.00 128,100 0
06-Mar-2024 50.00 50.00 50.00 50.00 101,100 0
05-Mar-2024 50.00 50.00 50.00 50.00 99,800 0
04-Mar-2024 50.00 50.00 50.00 50.00 170,200 0
01-Mar-2024 50.00 50.00 50.00 50.00 242,100 0
29-Feb-2024 50.00 50.00 50.00 50.00 166,200 0
28-Feb-2024 50.00 50.00 50.00 50.00 10,600 0
27-Feb-2024 50.00 50.00 50.00 50.00 284,600 0
26-Feb-2024 50.00 50.00 50.00 50.00 26,500 0
23-Feb-2024 50.00 50.00 50.00 50.00 7,100 0
22-Feb-2024 50.00 50.00 50.00 50.00 227,200 0
21-Feb-2024 50.00 50.00 50.00 50.00 145,500 0
20-Feb-2024 50.00 50.00 50.00 50.00 13,100 0
19-Feb-2024 50.00 50.00 50.00 50.00 168,500 0
16-Feb-2024 50.00 50.00 50.00 50.00 171,300 0
15-Feb-2024 50.00 50.00 50.00 50.00 15,700 0
13-Feb-2024 50.00 50.00 50.00 50.00 396,100 0
12-Feb-2024 50.00 50.00 50.00 50.00 230,900 0
07-Feb-2024 50.00 50.00 50.00 50.00 160,200 0
06-Feb-2024 50.00 50.00 50.00 50.00 739,500 0
05-Feb-2024 50.00 50.00 50.00 50.00 699,100 0
02-Feb-2024 50.00 50.00 50.00 50.00 264,700 0
01-Feb-2024 50.00 50.00 50.00 50.00 1,541,600 0
31-Jan-2024 50.00 50.00 50.00 50.00 56,600 0
30-Jan-2024 50.00 50.00 50.00 50.00 224,500 0
29-Jan-2024 50.00 50.00 50.00 50.00 731,400 0
26-Jan-2024 50.00 50.00 50.00 50.00 672,900 0
25-Jan-2024 50.00 50.00 50.00 50.00 1,730,700 0
24-Jan-2024 50.00 50.00 50.00 50.00 367,100 0
23-Jan-2024 50.00 50.00 50.00 50.00 387,500 0
22-Jan-2024 50.00 50.00 50.00 50.00 442,700 0
19-Jan-2024 50.00 50.00 50.00 50.00 666,500 0
18-Jan-2024 50.00 50.00 50.00 50.00 785,500 0
17-Jan-2024 50.00 50.00 50.00 50.00 1,219,500 0
16-Jan-2024 50.00 51.00 50.00 50.00 10,780,200 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 52.00 52.00 50.00 50.00 11,379,700 0
11-Jan-2024 52.00 53.00 51.00 52.00 11,329,600 0
10-Jan-2024 52.00 56.00 51.00 52.00 19,421,300 0
09-Jan-2024 54.00 55.00 51.00 52.00 31,903,600 0
08-Jan-2024 57.00 58.00 53.00 54.00 22,595,100 0
05-Jan-2024 61.00 61.00 57.00 57.00 13,716,200 0
04-Jan-2024 57.00 64.00 57.00 61.00 58,277,800 0
03-Jan-2024 60.00 65.00 54.00 59.00 120,512,100 0
02-Jan-2024 68.00 69.00 61.00 62.00 53,962,700 0
29-Dec-2023 74.00 76.00 66.00 68.00 54,387,100 0
28-Dec-2023 77.00 80.00 71.00 73.00 59,200,400 0
27-Dec-2023 78.00 88.00 75.00 76.00 198,471,700 0
22-Dec-2023 61.00 80.00 61.00 76.00 233,784,700 0
21-Dec-2023 79.00 91.00 62.00 64.00 392,874,900 0
20-Dec-2023 53.00 71.00 52.00 71.00 373,988,000 0
19-Dec-2023 51.00 55.00 50.00 53.00 25,198,800 0
18-Dec-2023 51.00 51.00 50.00 51.00 2,537,600 0
15-Dec-2023 50.00 51.00 50.00 50.00 799,800 0
14-Dec-2023 51.00 51.00 50.00 50.00 2,031,900 0
13-Dec-2023 50.00 51.00 50.00 50.00 2,616,600 0
12-Dec-2023 51.00 51.00 50.00 50.00 5,553,100 0
11-Dec-2023 52.00 53.00 50.00 50.00 7,532,900 0
08-Dec-2023 52.00 53.00 51.00 52.00 4,358,800 0
07-Dec-2023 55.00 56.00 51.00 51.00 10,435,900 0
06-Dec-2023 53.00 57.00 53.00 54.00 32,844,000 0
05-Dec-2023 50.00 56.00 50.00 53.00 50,186,800 0
04-Dec-2023 50.00 51.00 50.00 50.00 910,600 0
01-Dec-2023 50.00 51.00 50.00 50.00 3,407,500 0
30-Nov-2023 50.00 51.00 50.00 50.00 2,151,500 0
29-Nov-2023 51.00 51.00 50.00 50.00 1,853,200 0
28-Nov-2023 50.00 51.00 50.00 51.00 1,800,300 0
27-Nov-2023 50.00 53.00 50.00 50.00 10,633,100 0
24-Nov-2023 50.00 50.00 50.00 50.00 625,500 0
23-Nov-2023 50.00 50.00 50.00 50.00 356,800 0
22-Nov-2023 50.00 50.00 50.00 50.00 265,100 0
21-Nov-2023 50.00 50.00 50.00 50.00 65,500 0
20-Nov-2023 50.00 50.00 50.00 50.00 91,200 0
17-Nov-2023 50.00 50.00 50.00 50.00 365,600 0
16-Nov-2023 50.00 50.00 50.00 50.00 267,600 0
15-Nov-2023 50.00 50.00 50.00 50.00 70,600 0
14-Nov-2023 50.00 50.00 50.00 50.00 939,900 0
13-Nov-2023 50.00 50.00 50.00 50.00 840,000 0
10-Nov-2023 50.00 50.00 50.00 50.00 2,808,200 0
09-Nov-2023 50.00 50.00 50.00 50.00 1,666,900 0
08-Nov-2023 50.00 51.00 50.00 50.00 2,781,500 0
07-Nov-2023 50.00 51.00 50.00 50.00 2,730,200 0
06-Nov-2023 51.00 51.00 50.00 50.00 8,047,200 0
03-Nov-2023 51.00 51.00 50.00 50.00 7,670,900 0
02-Nov-2023 51.00 51.00 50.00 50.00 13,770,700 0