PT Medikaloka Hermina Tbk (IDX:HEAL)
Indonesia
· Delayed Price · Currency is IDR 1,165.00
-5.00 (-0.43%)
Apr 29, 2026, 9:09 AM WIB
PT Medikaloka Hermina Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,195.00 | 1,200.00 | 1,180.00 | 1,190.00 | - | -0.83% | 1,006,700 |
| Apr 27, 2026 | 1,195.00 | 1,255.00 | 1,165.00 | 1,200.00 | 1,200.00 | 0.42% | 12,512,800 |
| Apr 24, 2026 | 1,185.00 | 1,200.00 | 1,145.00 | 1,195.00 | 1,195.00 | 0.84% | 10,787,700 |
| Apr 23, 2026 | 1,225.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,185.00 | -3.27% | 6,117,900 |
| Apr 22, 2026 | 1,195.00 | 1,250.00 | 1,165.00 | 1,225.00 | 1,225.00 | 2.51% | 22,895,300 |
| Apr 21, 2026 | 1,195.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,195.00 | -0.42% | 3,249,700 |
| Apr 20, 2026 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 5,583,900 |
| Apr 17, 2026 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,200.00 | - | 5,064,600 |
| Apr 16, 2026 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,200.00 | -0.41% | 4,149,300 |
| Apr 15, 2026 | 1,205.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.42% | 2,437,700 |
| Apr 14, 2026 | 1,220.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | -1.64% | 3,130,800 |
| Apr 13, 2026 | 1,205.00 | 1,220.00 | 1,175.00 | 1,220.00 | 1,220.00 | - | 16,900,200 |
| Apr 10, 2026 | 1,230.00 | 1,230.00 | 1,215.00 | 1,220.00 | 1,220.00 | -1.21% | 3,870,800 |
| Apr 9, 2026 | 1,240.00 | 1,240.00 | 1,210.00 | 1,235.00 | 1,235.00 | -0.80% | 4,854,900 |
| Apr 8, 2026 | 1,215.00 | 1,245.00 | 1,190.00 | 1,245.00 | 1,245.00 | 2.47% | 10,104,100 |
| Apr 7, 2026 | 1,210.00 | 1,220.00 | 1,180.00 | 1,215.00 | 1,215.00 | - | 4,213,400 |
| Apr 6, 2026 | 1,225.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.82% | 1,260,200 |
| Apr 2, 2026 | 1,235.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.81% | 2,754,800 |
| Apr 1, 2026 | 1,295.00 | 1,295.00 | 1,225.00 | 1,235.00 | 1,235.00 | -6.08% | 14,992,300 |
| Mar 31, 2026 | 1,285.00 | 1,315.00 | 1,200.00 | 1,315.00 | 1,315.00 | 2.33% | 18,568,100 |
| Mar 30, 2026 | 1,225.00 | 1,360.00 | 1,175.00 | 1,285.00 | 1,285.00 | 4.90% | 11,200,300 |
| Mar 27, 2026 | 1,250.00 | 1,250.00 | 1,215.00 | 1,225.00 | 1,225.00 | -2.00% | 4,679,700 |
| Mar 26, 2026 | 1,310.00 | 1,310.00 | 1,145.00 | 1,250.00 | 1,250.00 | -3.85% | 36,392,500 |
| Mar 25, 2026 | 1,310.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.89% | 7,093,900 |
| Mar 17, 2026 | 1,335.00 | 1,350.00 | 1,280.00 | 1,325.00 | 1,325.00 | -0.75% | 13,958,600 |
| Mar 16, 2026 | 1,300.00 | 1,360.00 | 1,285.00 | 1,335.00 | 1,335.00 | 2.69% | 7,852,500 |
| Mar 13, 2026 | 1,285.00 | 1,350.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.78% | 19,559,800 |
| Mar 12, 2026 | 1,300.00 | 1,330.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.77% | 6,373,800 |
| Mar 11, 2026 | 1,295.00 | 1,350.00 | 1,235.00 | 1,300.00 | 1,300.00 | 0.39% | 23,591,000 |
| Mar 10, 2026 | 1,280.00 | 1,305.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.17% | 6,053,900 |
| Mar 9, 2026 | 1,280.00 | 1,325.00 | 1,225.00 | 1,280.00 | 1,280.00 | - | 10,154,300 |
| 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% | 30,636,300 |
| 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 |