IDX · HEAL · stock

PT Medikaloka Hermina Tbk (HEAL) stock price history

Every IDX trading session of PT Medikaloka Hermina Tbk from May 17, 2018 to Sep 28, 2026: 2,046 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HEAL data, free keyYear by year table

HEAL adjusted close, 2018 to 2026

HEALPT Medikaloka Hermina Tbk
IDR 630.00-61.9% over one year
2020202220242026
IDR 1,739
All time high, 2025
IDR 1,669
52 week high, IDR 615.00 low
2,046
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

HEAL key facts

  • PT Medikaloka Hermina Tbk (HEAL) closed at IDR 630.00 on Sep 28, 2026 on IDX.
  • HEAL's all time high close is IDR 1,739, set on Aug 19, 2025; its all time low close is IDR 362.97 on Mar 23, 2020.
  • HEAL's 52 week range is IDR 615.00 to IDR 1,669.
  • HEAL returned -61.9% over the year to Sep 28, 2026 and -43.9% over five years.
  • Since May 17, 2018 HEAL returned +2%, +0.2% a year compounded.
  • HEAL's deepest drawdown was -64.3% from Aug 19, 2025 to Sep 25, 2026.
  • DataCedar holds 2,046 daily sessions of HEAL history from May 17, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HEAL price chart, 2018 to 2026

HEAL adjusted close, May 17, 2018 to Sep 28, 2026IDR 382.08IDR 829.31IDR 1,277IDR 1,724201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

HEAL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.3%
3 months-26.3%
6 months-47.9%
Year to date-53.6%
1 year-61.9%
3 years-51.2%
5 years-43.9%
10 yearsn/a
Since May 17, 2018+1.8%
Compound annual growth, 8.4 years+0.2%

HEAL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,739 on Aug 19, 2025
All time low close
IDR 362.97 on Mar 23, 2020
52 week high
IDR 1,669 on Sep 30, 2025
52 week low
IDR 615.00 on Sep 25, 2026
Deepest drawdown
-64.3% from Aug 19, 2025 to Sep 25, 2026, not yet recovered
Best single session
+17.9% on Apr 29, 2024
Worst single session
-10.4% on Jun 3, 2026
Volatility, 1 year annualised
37.2%
Sessions closing higher, 1 year
31%
Best calendar year
2021, +52%
Worst calendar year
2025, -15%

HEAL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 17, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,358IDR 1,477IDR 615.00IDR 630.00-53.6%2B178
2025IDR 1,592IDR 1,753IDR 901.38IDR 1,358-14.9%4.1B236
2024IDR 1,450IDR 1,675IDR 1,032IDR 1,597+10.1%2.5B237
2023IDR 1,525IDR 1,743IDR 1,225IDR 1,450-3.4%1.3B239
2022IDR 1,036IDR 1,627IDR 973.81IDR 1,501+45.5%4.3B246
2021IDR 676.92IDR 1,239IDR 676.92IDR 1,032+52.4%2.8B247
2020IDR 678.19IDR 786.23IDR 353.42IDR 676.92-1.0%733.6M242
2019IDR 487.53IDR 766.07IDR 464.68IDR 683.92+40.3%381.1M258
2018IDR 603.70IDR 704.64IDR 468.49IDR 487.53n/a324.7M163

HEAL monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 630.00-2.3%
August 2026IDR 645.00-19.4%
July 2026IDR 800.00-1.8%
June 2026IDR 815.00-13.8%
May 2026IDR 945.00-16.8%
April 2026IDR 1,136-12.5%
March 2026IDR 1,299+2.3%
February 2026IDR 1,269-3.4%
January 2026IDR 1,314-3.3%
December 2025IDR 1,358-1.8%
November 2025IDR 1,383-6.7%
October 2025IDR 1,482-10.7%

About the HEAL data

Daily bars. 2,046 sessions from May 17, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HEAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • HATM PT Habco Trans Maritima Tbk
  • HBAT PT Minahasa Membangun Hebat Tbk
  • HDFA PT Radana Bhaskara Finance Tbk
  • HDIT PT Hensel Davest Indonesia Tbk
  • HELI PT Jaya Trishindo Tbk
  • HERO PT DFI Retail Nusantara Tbk
  • HEXA PT Hexindo Adiperkasa Tbk
  • HGII PT Hero Global Investment Tbk

Common questions

HEAL share price history

Start with any symbol.

Start free