Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,350.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,323.93 | 25,702,400 |
| 2024-05-07 | 1,335.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,314.20 | 13,324,000 |
| 2024-05-06 | 1,340.00 | 1,370.00 | 1,315.00 | 1,335.00 | 1,299.60 | 12,318,400 |
| 2024-05-03 | 1,300.00 | 1,340.00 | 1,275.00 | 1,340.00 | 1,304.46 | 14,350,000 |
| 2024-05-02 | 1,275.00 | 1,310.00 | 1,215.00 | 1,280.00 | 1,246.06 | 18,744,200 |
| 2024-04-30 | 1,285.00 | 1,295.00 | 1,250.00 | 1,275.00 | 1,241.19 | 18,023,100 |
| 2024-04-29 | 1,150.00 | 1,290.00 | 1,130.00 | 1,285.00 | 1,250.92 | 29,645,000 |
| 2024-04-26 | 1,085.00 | 1,125.00 | 1,065.00 | 1,090.00 | 1,061.09 | 8,739,500 |
| 2024-04-25 | 1,150.00 | 1,150.00 | 1,085.00 | 1,085.00 | 1,056.23 | 10,987,400 |
| 2024-04-24 | 1,105.00 | 1,150.00 | 1,060.00 | 1,150.00 | 1,119.50 | 5,665,900 |
| 2024-04-23 | 1,130.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,075.70 | 2,252,400 |
| 2024-04-22 | 1,165.00 | 1,170.00 | 1,115.00 | 1,125.00 | 1,095.17 | 7,706,900 |
| 2024-04-19 | 1,140.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,129.24 | 3,270,100 |
| 2024-04-18 | 1,180.00 | 1,180.00 | 1,135.00 | 1,140.00 | 1,109.77 | 3,259,800 |
| 2024-04-17 | 1,180.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,119.50 | 6,111,800 |
| 2024-04-16 | 1,210.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,148.71 | 15,024,000 |
| 2024-04-05 | 1,185.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,173.04 | 7,693,300 |
| 2024-04-04 | 1,180.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,153.57 | 5,336,800 |
| 2024-04-03 | 1,195.00 | 1,195.00 | 1,165.00 | 1,185.00 | 1,153.57 | 12,493,500 |
| 2024-04-02 | 1,120.00 | 1,195.00 | 1,120.00 | 1,180.00 | 1,148.71 | 24,105,400 |
| 2024-04-01 | 1,170.00 | 1,200.00 | 1,105.00 | 1,115.00 | 1,085.43 | 28,819,300 |
| 2024-03-28 | 1,250.00 | 1,250.00 | 1,175.00 | 1,175.00 | 1,143.84 | 13,846,800 |
| 2024-03-27 | 1,275.00 | 1,275.00 | 1,235.00 | 1,255.00 | 1,221.72 | 20,591,800 |
| 2024-03-26 | 1,285.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,236.32 | 15,565,900 |
| 2024-03-25 | 1,300.00 | 1,300.00 | 1,255.00 | 1,285.00 | 1,250.92 | 20,288,400 |
| 2024-03-22 | 1,255.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,226.59 | 12,832,200 |
| 2024-03-21 | 1,260.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,211.98 | 6,645,700 |
| 2024-03-20 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,226.59 | 2,823,400 |
| 2024-03-19 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,216.85 | 1,721,600 |
| 2024-03-18 | 1,220.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,207.12 | 5,627,400 |
| 2024-03-15 | 1,225.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,197.38 | 9,198,900 |
| 2024-03-14 | 1,245.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,187.65 | 5,627,400 |
| 2024-03-13 | 1,265.00 | 1,265.00 | 1,225.00 | 1,240.00 | 1,207.12 | 13,377,300 |
| 2024-03-08 | 1,265.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,226.59 | 4,335,100 |
| 2024-03-07 | 1,260.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,221.72 | 1,720,600 |
| 2024-03-06 | 1,265.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,226.59 | 2,788,400 |
| 2024-03-05 | 1,265.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,231.45 | 7,664,200 |
| 2024-03-04 | 1,260.00 | 1,260.00 | 1,245.00 | 1,255.00 | 1,221.72 | 3,125,900 |
| 2024-03-01 | 1,265.00 | 1,275.00 | 1,240.00 | 1,260.00 | 1,226.59 | 2,587,300 |
| 2024-02-29 | 1,270.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,231.45 | 9,888,000 |
| 2024-02-28 | 1,265.00 | 1,275.00 | 1,195.00 | 1,270.00 | 1,236.32 | 9,529,100 |
| 2024-02-27 | 1,265.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,231.45 | 6,924,100 |
| 2024-02-26 | 1,265.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,231.45 | 7,892,500 |
| 2024-02-23 | 1,260.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,231.45 | 4,052,100 |
| 2024-02-22 | 1,260.00 | 1,270.00 | 1,235.00 | 1,260.00 | 1,226.59 | 8,241,300 |
| 2024-02-21 | 1,255.00 | 1,265.00 | 1,235.00 | 1,260.00 | 1,226.59 | 10,918,000 |
| 2024-02-20 | 1,230.00 | 1,275.00 | 1,230.00 | 1,255.00 | 1,221.72 | 10,759,400 |
| 2024-02-19 | 1,240.00 | 1,310.00 | 1,240.00 | 1,275.00 | 1,241.19 | 8,335,500 |
| 2024-02-16 | 1,310.00 | 1,320.00 | 1,280.00 | 1,285.00 | 1,250.92 | 21,159,100 |
| 2024-02-15 | 1,305.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,275.26 | 8,744,500 |
| 2024-02-13 | 1,325.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,270.39 | 16,109,200 |
| 2024-02-12 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,289.86 | 5,652,600 |
| 2024-02-07 | 1,345.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,309.33 | 6,206,000 |
| 2024-02-06 | 1,340.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,299.60 | 9,416,600 |
| 2024-02-05 | 1,345.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,294.73 | 2,285,800 |
| 2024-02-02 | 1,330.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,309.33 | 4,430,100 |
| 2024-02-01 | 1,315.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,289.86 | 3,887,300 |
| 2024-01-31 | 1,335.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,270.39 | 4,000,500 |
| 2024-01-30 | 1,315.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,294.73 | 20,959,300 |
| 2024-01-29 | 1,325.00 | 1,340.00 | 1,295.00 | 1,315.00 | 1,280.13 | 13,892,800 |
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.