IDX · MEDS · stock
PT Hetzer Medical Indonesia Tbk (MEDS) stock price history
Every IDX trading session of PT Hetzer Medical Indonesia Tbk from Aug 10, 2022 to Sep 28, 2026: 992 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.
MEDS adjusted close, 2022 to 2026
- IDR 476.00
- All time high, 2022
- IDR 157.00
- 52 week high, IDR 53.00 low
- 992
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MEDS key facts
- PT Hetzer Medical Indonesia Tbk (MEDS) closed at IDR 71.00 on Sep 28, 2026 on IDX.
- MEDS's all time high close is IDR 476.00, set on Aug 22, 2022; its all time low close is IDR 50.00 on Oct 31, 2023.
- MEDS's 52 week range is IDR 53.00 to IDR 157.00.
- MEDS returned +18.3% over the year to Sep 28, 2026.
- Since Aug 10, 2022 MEDS returned -58%, -18.8% a year compounded.
- MEDS's deepest drawdown was -89.5% from Aug 22, 2022 to Oct 31, 2023.
- DataCedar holds 992 daily sessions of MEDS history from Aug 10, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MEDS price chart, 2022 to 2026
MEDS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +2.9% |
| 6 months | +24.6% |
| Year to date | 0.0% |
| 1 year | +18.3% |
| 3 years | +16.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 10, 2022 | -57.7% |
| Compound annual growth, 4.1 years | -18.8% |
MEDS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 476.00 on Aug 22, 2022
- All time low close
- IDR 50.00 on Oct 31, 2023
- 52 week high
- IDR 157.00 on May 11, 2026
- 52 week low
- IDR 53.00 on Mar 16, 2026
- Deepest drawdown
- -89.5% from Aug 22, 2022 to Oct 31, 2023, not yet recovered
- Best single session
- +34.7% on Sep 7, 2026
- Worst single session
- -19.4% on Oct 31, 2023
- Volatility, 1 year annualised
- 97.7%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +42%
- Worst calendar year
- 2023, -49%
MEDS 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. 2022 starts on Aug 10, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 72.00 | IDR 157.00 | IDR 53.00 | IDR 71.00 | 0.0% | 17.6B | 178 |
| 2025 | IDR 50.00 | IDR 113.00 | IDR 50.00 | IDR 71.00 | +42.0% | 6.6B | 236 |
| 2024 | IDR 68.00 | IDR 69.00 | IDR 50.00 | IDR 50.00 | -26.5% | 382.7M | 237 |
| 2023 | IDR 134.00 | IDR 220.00 | IDR 50.00 | IDR 68.00 | -49.3% | 10.4B | 239 |
| 2022 | IDR 168.00 | IDR 520.00 | IDR 130.00 | IDR 134.00 | n/a | 5.3B | 102 |
MEDS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 71.00 | -5.3% |
| August 2026 | IDR 75.00 | -1.3% |
| July 2026 | IDR 76.00 | +18.8% |
| June 2026 | IDR 64.00 | -28.9% |
| May 2026 | IDR 90.00 | +16.9% |
| April 2026 | IDR 77.00 | +35.1% |
| March 2026 | IDR 57.00 | -20.8% |
| February 2026 | IDR 72.00 | -8.9% |
| January 2026 | IDR 79.00 | +11.3% |
| December 2025 | IDR 71.00 | -23.7% |
| November 2025 | IDR 93.00 | +43.1% |
| October 2025 | IDR 65.00 | +4.8% |
About the MEDS data
Daily bars. 992 sessions from Aug 10, 2022 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 Aug 10, 2022, 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/MEDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MEDS share price history
