Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,340.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,298.19 | 2,563,700 |
| 2024-08-07 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,298.19 | 1,141,000 |
| 2024-08-06 | 1,315.00 | 1,350.00 | 1,310.00 | 1,345.00 | 1,317.79 | 5,661,500 |
| 2024-08-05 | 1,320.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,293.29 | 5,256,400 |
| 2024-08-02 | 1,315.00 | 1,360.00 | 1,300.00 | 1,310.00 | 1,283.49 | 10,736,800 |
| 2024-08-01 | 1,355.00 | 1,355.00 | 1,310.00 | 1,315.00 | 1,288.39 | 7,245,800 |
| 2024-07-31 | 1,365.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,327.58 | 2,650,300 |
| 2024-07-30 | 1,345.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,332.48 | 2,990,400 |
| 2024-07-29 | 1,350.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,312.89 | 1,267,100 |
| 2024-07-26 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,322.68 | 5,844,600 |
| 2024-07-25 | 1,330.00 | 1,365.00 | 1,325.00 | 1,365.00 | 1,337.38 | 14,272,700 |
| 2024-07-24 | 1,320.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,293.29 | 3,212,700 |
| 2024-07-23 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,303.09 | 2,115,600 |
| 2024-07-22 | 1,335.00 | 1,340.00 | 1,315.00 | 1,330.00 | 1,303.09 | 4,847,900 |
| 2024-07-19 | 1,300.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,307.99 | 5,422,600 |
| 2024-07-18 | 1,315.00 | 1,335.00 | 1,295.00 | 1,295.00 | 1,268.80 | 16,642,400 |
| 2024-07-17 | 1,330.00 | 1,335.00 | 1,315.00 | 1,315.00 | 1,288.39 | 2,817,100 |
| 2024-07-16 | 1,320.00 | 1,335.00 | 1,305.00 | 1,330.00 | 1,303.09 | 5,584,700 |
| 2024-07-15 | 1,330.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,307.99 | 2,318,700 |
| 2024-07-12 | 1,320.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,293.29 | 3,197,000 |
| 2024-07-11 | 1,345.00 | 1,345.00 | 1,315.00 | 1,320.00 | 1,293.29 | 2,283,400 |
| 2024-07-10 | 1,325.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,317.79 | 3,220,600 |
| 2024-07-09 | 1,360.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,298.19 | 2,381,900 |
| 2024-07-08 | 1,340.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,332.48 | 10,807,800 |
| 2024-07-05 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,312.89 | 5,744,000 |
| 2024-07-04 | 1,315.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,273.70 | 4,563,000 |
| 2024-07-03 | 1,360.00 | 1,360.00 | 1,290.00 | 1,315.00 | 1,288.39 | 7,592,300 |
| 2024-07-02 | 1,360.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,332.48 | 5,137,200 |
| 2024-07-01 | 1,360.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,322.68 | 4,963,500 |
| 2024-06-28 | 1,375.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,327.58 | 7,869,500 |
| 2024-06-27 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,347.18 | 3,695,300 |
| 2024-06-26 | 1,400.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,337.38 | 4,962,200 |
| 2024-06-25 | 1,365.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,332.48 | 8,458,500 |
| 2024-06-24 | 1,360.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,327.58 | 3,733,600 |
| 2024-06-21 | 1,350.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,332.48 | 13,057,500 |
| 2024-06-20 | 1,325.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,322.68 | 16,169,500 |
| 2024-06-19 | 1,345.00 | 1,355.00 | 1,320.00 | 1,330.00 | 1,303.09 | 7,012,400 |
| 2024-06-14 | 1,355.00 | 1,355.00 | 1,320.00 | 1,345.00 | 1,317.79 | 4,794,000 |
| 2024-06-13 | 1,335.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,322.68 | 7,107,900 |
| 2024-06-12 | 1,350.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,317.79 | 2,143,100 |
| 2024-06-11 | 1,325.00 | 1,370.00 | 1,325.00 | 1,345.00 | 1,317.79 | 16,445,400 |
| 2024-06-10 | 1,305.00 | 1,330.00 | 1,295.00 | 1,325.00 | 1,298.19 | 6,249,600 |
| 2024-06-07 | 1,290.00 | 1,310.00 | 1,285.00 | 1,305.00 | 1,278.59 | 6,733,900 |
| 2024-06-06 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,263.90 | 1,264,300 |
| 2024-06-05 | 1,295.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,268.80 | 4,844,300 |
| 2024-06-04 | 1,290.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,263.90 | 2,369,600 |
| 2024-06-03 | 1,280.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,259.00 | 2,419,200 |
| 2024-05-31 | 1,305.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,254.10 | 9,208,500 |
| 2024-05-30 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,273.70 | 2,452,200 |
| 2024-05-29 | 1,295.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,244.30 | 2,319,500 |
| 2024-05-28 | 1,300.00 | 1,325.00 | 1,285.00 | 1,295.00 | 1,268.80 | 1,543,800 |
| 2024-05-27 | 1,325.00 | 1,335.00 | 1,290.00 | 1,290.00 | 1,263.90 | 3,974,100 |
| 2024-05-22 | 1,320.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,307.99 | 1,355,300 |
| 2024-05-21 | 1,330.00 | 1,360.00 | 1,320.00 | 1,325.00 | 1,289.86 | 7,424,700 |
| 2024-05-20 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,304.46 | 6,494,000 |
| 2024-05-17 | 1,345.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,299.60 | 6,591,100 |
| 2024-05-16 | 1,350.00 | 1,375.00 | 1,310.00 | 1,345.00 | 1,309.33 | 5,830,300 |
| 2024-05-15 | 1,380.00 | 1,395.00 | 1,330.00 | 1,350.00 | 1,314.20 | 7,772,100 |
| 2024-05-14 | 1,320.00 | 1,400.00 | 1,320.00 | 1,375.00 | 1,338.54 | 11,490,700 |
| 2024-05-13 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,284.99 | 3,791,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 13.5000 IDR |
| 2025-05-05 | 10.5000 IDR |
| 2024-05-22 | 8.5000 IDR |
| 2023-06-12 | 7.0000 IDR |
| 2022-06-07 | 6.0000 IDR |
| 2021-06-11 | 25.0000 IDR |
| 2020-06-12 | 12.0000 IDR |
| 2019-05-10 | 11.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.