Price History - MEDS

Kembali ke Company
Ticker: MEDS
Company: PT Hetzer Medical Indonesia Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 50.00 52.00 50.00 50.00 23,797,500 0
31-Oct-2023 62.00 63.00 50.00 50.00 244,178,100 0
30-Oct-2023 64.00 65.00 62.00 62.00 16,364,100 0
27-Oct-2023 65.00 66.00 59.00 65.00 67,243,100 0
26-Oct-2023 67.00 67.00 63.00 66.00 29,225,900 0
25-Oct-2023 65.00 69.00 64.00 66.00 79,714,300 0
24-Oct-2023 65.00 68.00 60.00 65.00 114,165,300 0
23-Oct-2023 60.00 72.00 58.00 64.00 258,646,700 0
20-Oct-2023 57.00 60.00 57.00 60.00 13,380,800 0
19-Oct-2023 56.00 58.00 56.00 58.00 8,779,400 0
18-Oct-2023 56.00 57.00 55.00 57.00 7,752,500 0
17-Oct-2023 54.00 56.00 54.00 56.00 6,876,900 0
16-Oct-2023 56.00 58.00 52.00 54.00 49,838,600 0
13-Oct-2023 60.00 63.00 55.00 56.00 112,673,800 0
12-Oct-2023 59.00 62.00 58.00 61.00 70,509,200 0
11-Oct-2023 61.00 62.00 58.00 58.00 23,012,100 0
10-Oct-2023 57.00 61.00 56.00 60.00 26,193,300 0
09-Oct-2023 58.00 63.00 54.00 57.00 157,994,500 0
06-Oct-2023 60.00 60.00 58.00 59.00 10,382,800 0
05-Oct-2023 59.00 61.00 57.00 60.00 29,594,200 0
04-Oct-2023 57.00 61.00 54.00 59.00 89,492,300 0
03-Oct-2023 56.00 56.00 51.00 56.00 26,931,600 0
02-Oct-2023 61.00 70.00 54.00 55.00 228,423,200 0
29-Sep-2023 60.00 64.00 60.00 62.00 21,412,500 0
27-Sep-2023 65.00 67.00 60.00 61.00 91,484,900 0
26-Sep-2023 69.00 71.00 64.00 65.00 51,990,400 0
25-Sep-2023 68.00 72.00 64.00 67.00 56,566,200 0
22-Sep-2023 67.00 69.00 66.00 67.00 9,326,100 0
21-Sep-2023 70.00 74.00 66.00 67.00 35,628,200 0
20-Sep-2023 75.00 75.00 67.00 69.00 30,545,500 0
19-Sep-2023 66.00 74.00 59.00 72.00 158,383,700 0
18-Sep-2023 65.00 68.00 62.00 66.00 46,866,600 0
15-Sep-2023 76.00 78.00 58.00 65.00 158,433,600 0
14-Sep-2023 68.00 79.00 67.00 75.00 119,353,900 0
13-Sep-2023 70.00 70.00 68.00 68.00 2,486,200 0
12-Sep-2023 70.00 70.00 69.00 69.00 1,141,800 0
11-Sep-2023 69.00 70.00 68.00 69.00 2,829,000 0
08-Sep-2023 69.00 70.00 68.00 69.00 945,000 0
07-Sep-2023 70.00 70.00 69.00 69.00 1,070,000 0
06-Sep-2023 68.00 70.00 68.00 69.00 4,291,900 0
05-Sep-2023 70.00 71.00 68.00 68.00 7,607,100 0
04-Sep-2023 71.00 73.00 70.00 70.00 6,829,700 0
01-Sep-2023 72.00 73.00 70.00 71.00 4,554,200 0
31-Aug-2023 73.00 74.00 71.00 72.00 5,568,000 0
30-Aug-2023 73.00 74.00 72.00 73.00 6,504,500 0
29-Aug-2023 79.00 83.00 70.00 73.00 169,327,800 0