PT Medikaloka Hermina Tbk (IDX:HEAL)
Indonesia
· Delayed Price · Currency is IDR 1,280.00
+5.00 (0.39%)
At close: Mar 6, 2026
PT Medikaloka Hermina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,275.00 | 1,315.00 | 1,250.00 | 1,280.00 | 1,280.00 | 0.39% | 3,744,500 |
| Mar 5, 2026 | 1,270.00 | 1,320.00 | 1,235.00 | 1,275.00 | 1,275.00 | 0.39% | 30,628,300 |
| Mar 4, 2026 | 1,285.00 | 1,290.00 | 1,255.00 | 1,270.00 | 1,270.00 | -1.17% | 10,531,600 |
| Mar 3, 2026 | 1,275.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.78% | 3,944,200 |
| Mar 2, 2026 | 1,270.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.78% | 3,585,800 |
| Feb 27, 2026 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.91% | 6,387,000 |
| Feb 26, 2026 | 1,325.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | -2.96% | 2,935,800 |
| Feb 25, 2026 | 1,295.00 | 1,350.00 | 1,285.00 | 1,350.00 | 1,350.00 | 4.65% | 17,661,100 |
| Feb 24, 2026 | 1,300.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.90% | 12,365,100 |
| Feb 23, 2026 | 1,315.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.38% | 2,782,900 |
| Feb 20, 2026 | 1,315.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.76% | 2,828,100 |
| Feb 19, 2026 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 1.15% | 10,724,800 |
| Feb 18, 2026 | 1,300.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 5,781,200 |
| Feb 13, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.62% | 7,275,600 |
| Feb 12, 2026 | 1,375.00 | 1,390.00 | 1,335.00 | 1,335.00 | 1,335.00 | -2.55% | 7,101,400 |
| Feb 11, 2026 | 1,325.00 | 1,415.00 | 1,310.00 | 1,370.00 | 1,370.00 | 3.40% | 15,708,100 |
| Feb 10, 2026 | 1,295.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,325.00 | 3.11% | 10,731,200 |
| Feb 9, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,285.00 | -0.39% | 4,245,100 |
| Feb 6, 2026 | 1,310.00 | 1,310.00 | 1,275.00 | 1,290.00 | 1,290.00 | -1.90% | 4,155,700 |
| Feb 5, 2026 | 1,315.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.38% | 2,002,600 |
| Feb 4, 2026 | 1,310.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.38% | 2,648,500 |
| Feb 3, 2026 | 1,325.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,305.00 | - | 2,447,300 |
| Feb 2, 2026 | 1,330.00 | 1,345.00 | 1,285.00 | 1,305.00 | 1,305.00 | -1.88% | 7,800,300 |
| Jan 30, 2026 | 1,310.00 | 1,350.00 | 1,295.00 | 1,330.00 | 1,330.00 | 4.31% | 4,692,800 |
| Jan 29, 2026 | 1,360.00 | 1,360.00 | 1,220.00 | 1,275.00 | 1,275.00 | -6.25% | 15,217,000 |
| Jan 28, 2026 | 1,385.00 | 1,385.00 | 1,355.00 | 1,360.00 | 1,360.00 | -2.16% | 12,405,300 |
| Jan 27, 2026 | 1,395.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 3,139,200 |
| Jan 26, 2026 | 1,420.00 | 1,425.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.06% | 4,620,600 |
| Jan 23, 2026 | 1,405.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.36% | 1,605,800 |
| Jan 22, 2026 | 1,420.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,405.00 | -1.06% | 2,168,400 |
| Jan 21, 2026 | 1,390.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,420.00 | 2.16% | 4,491,800 |
| Jan 20, 2026 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.42% | 4,522,100 |
| Jan 19, 2026 | 1,415.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.35% | 4,145,200 |
| Jan 15, 2026 | 1,415.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,415.00 | 1.07% | 1,983,800 |
| Jan 14, 2026 | 1,445.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.78% | 7,924,900 |
| Jan 13, 2026 | 1,445.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,440.00 | 1.05% | 2,763,900 |
| Jan 12, 2026 | 1,415.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,425.00 | 1.06% | 3,129,100 |
| Jan 9, 2026 | 1,435.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | - | 4,340,300 |
| Jan 8, 2026 | 1,445.00 | 1,470.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.40% | 3,016,100 |
| Jan 7, 2026 | 1,425.00 | 1,450.00 | 1,405.00 | 1,430.00 | 1,430.00 | -0.35% | 3,866,900 |
| Jan 6, 2026 | 1,465.00 | 1,475.00 | 1,425.00 | 1,435.00 | 1,435.00 | -2.05% | 6,334,900 |
| Jan 5, 2026 | 1,370.00 | 1,495.00 | 1,350.00 | 1,465.00 | 1,465.00 | 6.16% | 12,818,200 |
| Jan 2, 2026 | 1,375.00 | 1,380.00 | 1,335.00 | 1,380.00 | 1,380.00 | 0.36% | 5,095,700 |
| Dec 30, 2025 | 1,375.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,375.00 | - | 20,477,300 |
| Dec 29, 2025 | 1,375.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | - | 1,023,200 |
| Dec 24, 2025 | 1,385.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.72% | 5,498,500 |
| Dec 23, 2025 | 1,405.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 2,248,200 |
| Dec 22, 2025 | 1,380.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,400.00 | 2.19% | 1,574,200 |
| Dec 19, 2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 30,256,400 |
| Dec 18, 2025 | 1,405.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 7,260,500 |
| Dec 17, 2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 692,200 |
| Dec 16, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 0.71% | 12,617,100 |
| Dec 15, 2025 | 1,445.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.78% | 14,575,600 |
| Dec 12, 2025 | 1,450.00 | 1,450.00 | 1,405.00 | 1,440.00 | 1,440.00 | -0.69% | 4,513,300 |
| Dec 11, 2025 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 0.69% | 4,436,900 |
| Dec 10, 2025 | 1,450.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,440.00 | - | 5,276,500 |
| Dec 9, 2025 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,440.00 | - | 2,550,000 |
| Dec 8, 2025 | 1,445.00 | 1,445.00 | 1,420.00 | 1,440.00 | 1,440.00 | -0.35% | 2,931,100 |
| Dec 5, 2025 | 1,435.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,445.00 | -0.34% | 2,992,200 |
| Dec 4, 2025 | 1,415.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,450.00 | 2.47% | 2,237,900 |
| Dec 3, 2025 | 1,405.00 | 1,415.00 | 1,395.00 | 1,415.00 | 1,415.00 | 1.07% | 17,933,400 |
| Dec 2, 2025 | 1,405.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 6,741,000 |
| Dec 1, 2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 4,891,700 |
| Nov 28, 2025 | 1,410.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 1,934,100 |
| Nov 27, 2025 | 1,425.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.40% | 6,441,200 |
| Nov 26, 2025 | 1,425.00 | 1,450.00 | 1,415.00 | 1,430.00 | 1,430.00 | -0.35% | 16,282,500 |
| Nov 25, 2025 | 1,420.00 | 1,440.00 | 1,410.00 | 1,435.00 | 1,435.00 | 1.77% | 19,614,100 |
| Nov 24, 2025 | 1,445.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.42% | 22,593,600 |
| Nov 21, 2025 | 1,430.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,445.00 | -0.34% | 7,245,600 |
| Nov 20, 2025 | 1,440.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1.05% | 2,746,900 |
| Nov 19, 2025 | 1,435.00 | 1,455.00 | 1,425.00 | 1,435.00 | 1,435.00 | -0.35% | 8,918,600 |
| Nov 18, 2025 | 1,435.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,440.00 | 0.70% | 8,955,000 |
| Nov 17, 2025 | 1,435.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,430.00 | 1.06% | 3,657,900 |
| Nov 14, 2025 | 1,430.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.35% | 2,723,600 |
| Nov 13, 2025 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.35% | 3,497,600 |
| Nov 12, 2025 | 1,420.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.74% | 2,290,400 |
| Nov 11, 2025 | 1,440.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,440.00 | - | 7,470,900 |
| Nov 10, 2025 | 1,470.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.70% | 9,924,300 |
| Nov 7, 2025 | 1,505.00 | 1,505.00 | 1,450.00 | 1,480.00 | 1,480.00 | - | 5,507,300 |
| Nov 6, 2025 | 1,475.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,480.00 | 3.86% | 13,851,800 |
| Nov 5, 2025 | 1,515.00 | 1,515.00 | 1,410.00 | 1,425.00 | 1,425.00 | -5.94% | 25,209,800 |
| Nov 4, 2025 | 1,505.00 | 1,515.00 | 1,475.00 | 1,515.00 | 1,515.00 | 0.66% | 9,089,100 |
| Nov 3, 2025 | 1,500.00 | 1,515.00 | 1,495.00 | 1,505.00 | 1,505.00 | 0.33% | 8,121,000 |
| Oct 31, 2025 | 1,500.00 | 1,530.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.67% | 15,126,400 |
| Oct 30, 2025 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,490.00 | - | 10,425,000 |
| Oct 29, 2025 | 1,505.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 12,241,100 |
| Oct 28, 2025 | 1,515.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | - | 13,326,900 |
| Oct 27, 2025 | 1,485.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,500.00 | 1.69% | 24,502,400 |
| Oct 24, 2025 | 1,495.00 | 1,505.00 | 1,460.00 | 1,475.00 | 1,475.00 | - | 36,698,300 |
| Oct 23, 2025 | 1,505.00 | 1,505.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.34% | 11,947,100 |
| Oct 22, 2025 | 1,510.00 | 1,520.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.99% | 4,125,000 |
| Oct 21, 2025 | 1,520.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.33% | 7,497,400 |
| Oct 20, 2025 | 1,535.00 | 1,560.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.95% | 10,633,700 |
| Oct 17, 2025 | 1,570.00 | 1,570.00 | 1,515.00 | 1,535.00 | 1,535.00 | -0.65% | 3,127,200 |
| Oct 16, 2025 | 1,555.00 | 1,565.00 | 1,505.00 | 1,545.00 | 1,545.00 | 1.64% | 6,198,100 |
| Oct 15, 2025 | 1,540.00 | 1,555.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.30% | 5,497,100 |
| Oct 14, 2025 | 1,555.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.96% | 7,954,400 |
| Oct 13, 2025 | 1,585.00 | 1,585.00 | 1,550.00 | 1,555.00 | 1,555.00 | -1.89% | 7,857,000 |
| Oct 10, 2025 | 1,585.00 | 1,605.00 | 1,535.00 | 1,585.00 | 1,585.00 | -0.31% | 7,534,800 |
| Oct 9, 2025 | 1,605.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.63% | 6,934,100 |