Italia markets closed

PT Medikaloka Hermina Tbk (HEAL.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
1.360,00+10,00 (+0,74%)
Alla chiusura: 04:08PM WIB
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20241.350,001.360,001.340,001.360,001.360,0025.702.400
07 mag 20241.335,001.350,001.325,001.350,001.350,0013.324.000
06 mag 20241.340,001.370,001.315,001.335,001.335,0012.318.400
03 mag 20241.300,001.340,001.275,001.340,001.340,0014.350.000
02 mag 20241.275,001.310,001.215,001.280,001.280,0018.744.200
30 apr 20241.285,001.295,001.250,001.275,001.275,0018.023.100
29 apr 20241.150,001.290,001.130,001.285,001.285,0029.645.000
26 apr 20241.085,001.125,001.065,001.090,001.090,008.739.500
25 apr 20241.150,001.150,001.085,001.085,001.085,0010.987.400
24 apr 20241.105,001.150,001.060,001.150,001.150,005.665.900
23 apr 20241.130,001.135,001.105,001.105,001.105,002.252.400
22 apr 20241.165,001.170,001.115,001.125,001.125,007.706.900
19 apr 20241.140,001.160,001.125,001.160,001.160,003.270.100
18 apr 20241.180,001.180,001.135,001.140,001.140,003.259.800
17 apr 20241.180,001.185,001.145,001.150,001.150,006.111.800
16 apr 20241.210,001.220,001.180,001.180,001.180,0015.024.000
05 apr 20241.185,001.220,001.185,001.205,001.205,007.693.300
04 apr 20241.180,001.195,001.160,001.185,001.185,005.336.800
03 apr 20241.195,001.195,001.165,001.185,001.185,0012.493.500
02 apr 20241.120,001.195,001.120,001.180,001.180,0024.105.400
01 apr 20241.170,001.200,001.105,001.115,001.115,0028.819.300
28 mar 20241.250,001.250,001.175,001.175,001.175,0013.846.800
27 mar 20241.275,001.275,001.235,001.255,001.255,0020.591.800
26 mar 20241.285,001.285,001.250,001.270,001.270,0015.565.900
25 mar 20241.300,001.300,001.255,001.285,001.285,0020.288.400
22 mar 20241.255,001.260,001.240,001.260,001.260,0012.832.200
21 mar 20241.260,001.260,001.240,001.245,001.245,006.645.700
20 mar 20241.255,001.265,001.250,001.260,001.260,002.823.400
19 mar 20241.255,001.255,001.240,001.250,001.250,001.721.600
18 mar 20241.220,001.270,001.220,001.240,001.240,005.627.400
15 mar 20241.225,001.245,001.220,001.230,001.230,009.198.900
14 mar 20241.245,001.250,001.220,001.220,001.220,005.627.400
13 mar 20241.265,001.265,001.225,001.240,001.240,0013.377.300
08 mar 20241.265,001.265,001.255,001.260,001.260,004.335.100
07 mar 20241.260,001.270,001.255,001.255,001.255,001.720.600
06 mar 20241.265,001.275,001.255,001.260,001.260,002.788.400
05 mar 20241.265,001.275,001.255,001.265,001.265,007.664.200
04 mar 20241.260,001.260,001.245,001.255,001.255,003.125.900
01 mar 20241.265,001.275,001.240,001.260,001.260,002.587.300
29 feb 20241.270,001.275,001.255,001.265,001.265,009.888.000
28 feb 20241.265,001.275,001.195,001.270,001.270,009.529.100
27 feb 20241.265,001.275,001.255,001.265,001.265,006.924.100
26 feb 20241.265,001.265,001.245,001.265,001.265,007.892.500
23 feb 20241.260,001.270,001.250,001.265,001.265,004.052.100
22 feb 20241.260,001.270,001.235,001.260,001.260,008.241.300
21 feb 20241.255,001.265,001.235,001.260,001.260,0010.918.000
20 feb 20241.230,001.275,001.230,001.255,001.255,0010.759.400
19 feb 20241.240,001.310,001.240,001.275,001.275,008.335.500
16 feb 20241.310,001.320,001.280,001.285,001.285,0021.159.100
15 feb 20241.305,001.330,001.305,001.310,001.310,008.744.500
13 feb 20241.325,001.345,001.305,001.305,001.305,0016.109.200
12 feb 20241.345,001.345,001.320,001.325,001.325,005.652.600
07 feb 20241.345,001.355,001.335,001.345,001.345,006.206.000
06 feb 20241.340,001.360,001.330,001.335,001.335,009.416.600
05 feb 20241.345,001.350,001.330,001.330,001.330,002.285.800
02 feb 20241.330,001.350,001.325,001.345,001.345,004.430.100
01 feb 20241.315,001.330,001.310,001.325,001.325,003.887.300
31 gen 20241.335,001.340,001.305,001.305,001.305,004.000.500
30 gen 20241.315,001.340,001.300,001.330,001.330,0020.959.300
29 gen 20241.325,001.340,001.295,001.315,001.315,0013.892.800
26 gen 20241.340,001.365,001.330,001.335,001.335,005.104.500
25 gen 20241.380,001.390,001.340,001.340,001.340,004.557.900
24 gen 20241.310,001.390,001.280,001.385,001.385,007.656.100
23 gen 20241.345,001.350,001.315,001.320,001.320,009.135.800
22 gen 20241.350,001.365,001.330,001.350,001.350,002.771.500
19 gen 20241.365,001.375,001.345,001.350,001.350,002.333.000
18 gen 20241.280,001.390,001.275,001.365,001.365,0039.590.000
17 gen 20241.320,001.335,001.265,001.280,001.280,0022.054.000
16 gen 20241.430,001.430,001.320,001.320,001.320,0028.456.000
15 gen 20241.475,001.475,001.430,001.430,001.430,006.079.400
12 gen 20241.460,001.480,001.450,001.475,001.475,005.399.200
11 gen 20241.460,001.470,001.440,001.460,001.460,002.691.300
10 gen 20241.425,001.470,001.390,001.460,001.460,0010.378.200
09 gen 20241.480,001.480,001.390,001.425,001.425,0012.107.900
08 gen 20241.475,001.500,001.455,001.455,001.455,005.564.400
05 gen 20241.460,001.495,001.460,001.475,001.475,008.275.300
04 gen 20241.490,001.490,001.460,001.480,001.480,002.355.900
03 gen 20241.475,001.495,001.460,001.475,001.475,008.682.300
02 gen 20241.490,001.495,001.470,001.475,001.475,002.000.500
29 dic 20231.465,001.490,001.465,001.490,001.490,001.600.000
28 dic 20231.475,001.490,001.460,001.465,001.465,004.119.000
27 dic 20231.480,001.480,001.460,001.470,001.470,004.446.400
22 dic 20231.470,001.480,001.450,001.475,001.475,002.440.300
21 dic 20231.485,001.485,001.450,001.465,001.465,002.974.800
20 dic 20231.485,001.495,001.460,001.480,001.480,002.557.400
19 dic 20231.470,001.490,001.465,001.485,001.485,002.104.600
18 dic 20231.480,001.495,001.470,001.470,001.470,002.191.800
15 dic 20231.465,001.490,001.465,001.480,001.480,004.662.400
14 dic 20231.460,001.475,001.460,001.465,001.465,002.684.400
13 dic 20231.465,001.480,001.440,001.460,001.460,002.746.300
12 dic 20231.460,001.475,001.455,001.465,001.465,004.108.300
11 dic 20231.470,001.490,001.455,001.460,001.460,002.860.300
08 dic 20231.470,001.480,001.460,001.470,001.470,004.401.900
07 dic 20231.450,001.490,001.445,001.470,001.470,005.440.500
06 dic 20231.505,001.510,001.455,001.465,001.465,0010.757.000
05 dic 20231.455,001.505,001.440,001.495,001.495,0010.057.000
04 dic 20231.460,001.470,001.410,001.445,001.445,003.987.800
01 dic 20231.465,001.480,001.445,001.460,001.460,006.657.100
30 nov 20231.450,001.470,001.440,001.470,001.470,006.379.000
29 nov 20231.455,001.455,001.430,001.450,001.450,003.535.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...