Stock listing
IDX:HEAL PT Medikaloka Hermina Tbk Saham
Follow PT Medikaloka Hermina Tbk into a list and get an email when it puts out news.
Share price · IDX:HEAL
468.00 IDR -28.00 (-5.6%)
Close on Nov 3, 2026
- Day range
- 468.00 – 500.00 IDRNov 3, 2026
- Volume
- 15.29M sharesNov 3, 2026
- Market cap
- 7.13T IDRAt the close on Nov 3, 2026 · price × 15.25B shares outstanding
- 52-week range
- 468.00 – 1,515.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 10.11B IDRMedian day 11.04M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:HEAL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 468.00 | -28.00 | -5.6% | 498.00 | 500.00 | 468.00 | 15,288,100 | |
| 496.00 | -19.00 | -3.7% | 520.00 | 520.00 | 490.00 | 4,180,400 | |
| 515.00 | 0.00 | 0.0% | 515.00 | 535.00 | 510.00 | 13,537,200 | |
| 515.00 | -30.00 | -5.5% | 555.00 | 570.00 | 510.00 | 19,027,400 | |
| 545.00 | +57.00 | +11.7% | 490.00 | 555.00 | 486.00 | 18,019,000 | |
| 488.00 | -8.00 | -1.6% | 496.00 | 500.00 | 484.00 | 16,174,300 | |
| 496.00 | -9.00 | -1.8% | 505.00 | 510.00 | 494.00 | 6,180,800 | |
| 505.00 | +5.00 | +1.0% | 500.00 | 520.00 | 498.00 | 5,953,900 | |
| 500.00 | -5.00 | -1.0% | 500.00 | 515.00 | 490.00 | 6,683,600 | |
| 505.00 | -15.00 | -2.9% | 520.00 | 530.00 | 505.00 | 7,353,600 | |
| 520.00 | +15.00 | +3.0% | 505.00 | 525.00 | 490.00 | 9,957,300 | |
| 505.00 | 0.00 | 0.0% | 490.00 | 505.00 | 470.00 | 16,544,300 | |
| 505.00 | -85.00 | -14.4% | 535.00 | 560.00 | 505.00 | 20,895,500 | |
| 590.00 | -5.00 | -0.8% | 595.00 | 600.00 | 585.00 | 4,470,900 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 605.00 | 590.00 | 4,217,700 | |
| 600.00 | -5.00 | -0.8% | 605.00 | 605.00 | 590.00 | 6,096,900 | |
| 605.00 | +5.00 | +0.8% | 605.00 | 620.00 | 600.00 | 6,456,800 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 610.00 | 590.00 | 10,788,600 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 600.00 | 590.00 | 3,456,000 | |
| 600.00 | -10.00 | -1.6% | 615.00 | 615.00 | 595.00 | 6,748,800 | |
| 610.00 | -10.00 | -1.6% | 620.00 | 620.00 | 605.00 | 9,588,100 | |
| 620.00 | +20.00 | +3.3% | 615.00 | 620.00 | 600.00 | 11,433,500 | |
| 600.00 | +10.00 | +1.7% | 600.00 | 615.00 | 590.00 | 6,924,800 | |
| 590.00 | -10.00 | -1.7% | 600.00 | 605.00 | 575.00 | 12,855,400 | |
| 600.00 | -15.00 | -2.4% | 620.00 | 630.00 | 600.00 | 7,423,900 | |
| 615.00 | -15.00 | -2.4% | 635.00 | 640.00 | 610.00 | 6,883,500 | |
| 630.00 | +10.00 | +1.6% | 620.00 | 645.00 | 615.00 | 6,637,100 | |
| 620.00 | -10.00 | -1.6% | 640.00 | 640.00 | 615.00 | 10,401,600 | |
| 630.00 | -10.00 | -1.6% | 640.00 | 640.00 | 625.00 | 6,020,100 | |
| 640.00 | 0.00 | 0.0% | 640.00 | 645.00 | 630.00 | 4,726,600 | |
| 640.00 | -15.00 | -2.3% | 655.00 | 655.00 | 630.00 | 11,036,400 | |
| 655.00 | -5.00 | -0.8% | 665.00 | 670.00 | 650.00 | 7,023,400 | |
| 660.00 | -20.00 | -2.9% | 680.00 | 680.00 | 655.00 | 30,711,000 | |
| 680.00 | +5.00 | +0.7% | 675.00 | 690.00 | 675.00 | 7,542,900 | |
| 675.00 | 0.00 | 0.0% | 675.00 | 680.00 | 670.00 | 8,692,500 | |
| 675.00 | -10.00 | -1.5% | 685.00 | 690.00 | 675.00 | 6,627,000 | |
| 685.00 | +10.00 | +1.5% | 680.00 | 690.00 | 660.00 | 12,303,100 | |
| 675.00 | 0.00 | 0.0% | 675.00 | 685.00 | 660.00 | 13,597,000 | |
| 675.00 | +5.00 | +0.7% | 670.00 | 680.00 | 660.00 | 11,835,000 | |
| 670.00 | -15.00 | -2.2% | 685.00 | 690.00 | 665.00 | 17,553,700 | |
| 685.00 | 0.00 | 0.0% | 690.00 | 695.00 | 680.00 | 15,443,400 | |
| 685.00 | 0.00 | 0.0% | 700.00 | 715.00 | 680.00 | 49,684,300 | |
| 685.00 | 0.00 | 0.0% | 690.00 | 695.00 | 675.00 | 14,791,900 | |
| 685.00 | 0.00 | 0.0% | 695.00 | 700.00 | 685.00 | 14,305,800 | |
| 685.00 | -25.00 | -3.5% | 720.00 | 720.00 | 680.00 | 24,158,700 | |
| 710.00 | +65.00 | +10.1% | 655.00 | 720.00 | 655.00 | 51,179,000 | |
| 645.00 | -20.00 | -3.0% | 670.00 | 685.00 | 645.00 | 176,757,300 | |
| 665.00 | +15.00 | +2.3% | 650.00 | 665.00 | 645.00 | 22,138,000 | |
| 650.00 | 0.00 | 0.0% | 645.00 | 660.00 | 630.00 | 23,718,000 | |
| 650.00 | -5.00 | -0.8% | 655.00 | 655.00 | 635.00 | 16,691,000 | |
| 655.00 | 0.00 | 0.0% | 655.00 | 655.00 | 655.00 | 0 | |
| 655.00 | -10.00 | -1.5% | 680.00 | 680.00 | 645.00 | 33,530,000 | |
| 665.00 | -25.00 | -3.6% | 695.00 | 695.00 | 655.00 | 35,705,800 | |
| 690.00 | +10.00 | +1.5% | 685.00 | 695.00 | 680.00 | 17,870,200 | |
| 680.00 | -20.00 | -2.9% | 705.00 | 705.00 | 680.00 | 14,655,000 | |
| 700.00 | -10.00 | -1.4% | 710.00 | 715.00 | 690.00 | 14,411,800 | |
| 710.00 | 0.00 | 0.0% | 710.00 | 710.00 | 710.00 | 0 | |
| 710.00 | +5.00 | +0.7% | 705.00 | 720.00 | 690.00 | 12,374,800 | |
| 705.00 | -55.00 | -7.2% | 750.00 | 750.00 | 705.00 | 25,327,200 | |
| 760.00 | -10.00 | -1.3% | 770.00 | 775.00 | 750.00 | 13,728,600 | |
| 770.00 | -10.00 | -1.3% | 785.00 | 790.00 | 760.00 | 10,871,000 | |
| 780.00 | 0.00 | 0.0% | 780.00 | 790.00 | 780.00 | 5,630,500 | |
| 780.00 | -5.00 | -0.6% | 795.00 | 795.00 | 770.00 | 7,907,200 | |
| 785.00 | -10.00 | -1.3% | 800.00 | 800.00 | 780.00 | 8,893,100 | |
| 795.00 | 0.00 | 0.0% | 795.00 | 810.00 | 785.00 | 15,557,700 | |
| 795.00 | 0.00 | 0.0% | 800.00 | 805.00 | 790.00 | 4,890,200 | |
| 795.00 | -5.00 | -0.6% | 805.00 | 805.00 | 790.00 | 7,611,700 |
- Ticker
- IDX:HEAL
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 600.00 (0.0%) on Oct 9, 2026
Public Expose Report Disclosure - Annual
Sep 11, 2026
Closed 685.00 (+1.5%) on Sep 14, 2026
Public Expose Material Submission - Annual
Sep 3, 2026
Closed 685.00 (0.0%) on Sep 4, 2026
Report of ownership or any changes in share ownership of public companies
Sep 1, 2026
Closed 710.00 (+10.1%) on Sep 1, 2026
General Announcement Public Expose - Annual
Aug 24, 2026
Closed 655.00 (0.0%) on Aug 25, 2026
Explanation on Request for Explanation of the Exchange
Jun 11, 2026
Closed 845.00 (-1.7%) on Jun 12, 2026
HEAL: Q1 2026 net revenues rose 5.4% to Rp1,783.2 billion, with net income at Rp132.3 billion
Apr 30, 2026
Closed 1,150.00 (-1.7%) on Apr 30, 2026
HEAL: Net revenues rose, net income fell, and audit flagged BPJS revenue as a key risk
Mar 26, 2026
Closed 1,250.00 (-3.8%) on Mar 26, 2026
Decks
Q1 2019 Earnings Presentation
Earnings · 17 slides · April 2019
FY2018 Earnings Presentation
Earnings · 17 slides · March 2019
9M 2018 Earnings Presentation
Earnings · 17 slides · October 2018
Investor Presentation (July 2018)
Investor deck · 17 slides · July 2018
PT Medikaloka Hermina Tbk on 6ix
- News releases
- 9 in the last 12 months · 15 in all · newest Oct 8, 2026 · oldest 2024
- Decks
- 5 decks · latest April 2019
Log in to ask 6ix AI your own questions about PT Medikaloka Hermina Tbk.