Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,340.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,299.60 | 5,104,500 |
| 2024-01-25 | 1,380.00 | 1,390.00 | 1,340.00 | 1,340.00 | 1,304.46 | 4,557,900 |
| 2024-01-24 | 1,310.00 | 1,390.00 | 1,280.00 | 1,385.00 | 1,348.27 | 7,656,100 |
| 2024-01-23 | 1,345.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,284.99 | 9,135,800 |
| 2024-01-22 | 1,350.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,314.20 | 2,771,500 |
| 2024-01-19 | 1,365.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,314.20 | 2,333,000 |
| 2024-01-18 | 1,280.00 | 1,390.00 | 1,275.00 | 1,365.00 | 1,328.80 | 39,590,000 |
| 2024-01-17 | 1,320.00 | 1,335.00 | 1,265.00 | 1,280.00 | 1,246.06 | 22,054,000 |
| 2024-01-16 | 1,430.00 | 1,430.00 | 1,320.00 | 1,320.00 | 1,284.99 | 28,456,000 |
| 2024-01-15 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,392.08 | 6,079,400 |
| 2024-01-12 | 1,460.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,435.88 | 5,399,200 |
| 2024-01-11 | 1,460.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,421.28 | 2,691,300 |
| 2024-01-10 | 1,425.00 | 1,470.00 | 1,390.00 | 1,460.00 | 1,421.28 | 10,378,200 |
| 2024-01-09 | 1,480.00 | 1,480.00 | 1,390.00 | 1,425.00 | 1,387.21 | 12,107,900 |
| 2024-01-08 | 1,475.00 | 1,500.00 | 1,455.00 | 1,455.00 | 1,416.41 | 5,564,400 |
| 2024-01-05 | 1,460.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,435.88 | 8,275,300 |
| 2024-01-04 | 1,490.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,440.75 | 2,355,900 |
| 2024-01-03 | 1,475.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,435.88 | 8,682,300 |
| 2024-01-02 | 1,490.00 | 1,495.00 | 1,470.00 | 1,475.00 | 1,435.88 | 2,000,500 |
| 2023-12-29 | 1,465.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,450.49 | 1,600,000 |
| 2023-12-28 | 1,475.00 | 1,490.00 | 1,460.00 | 1,465.00 | 1,426.15 | 4,119,000 |
| 2023-12-27 | 1,480.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,431.02 | 4,446,400 |
| 2023-12-22 | 1,470.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,435.88 | 2,440,300 |
| 2023-12-21 | 1,485.00 | 1,485.00 | 1,450.00 | 1,465.00 | 1,426.15 | 2,974,800 |
| 2023-12-20 | 1,485.00 | 1,495.00 | 1,460.00 | 1,480.00 | 1,440.75 | 2,557,400 |
| 2023-12-19 | 1,470.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,445.62 | 2,104,600 |
| 2023-12-18 | 1,480.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,431.02 | 2,191,800 |
| 2023-12-15 | 1,465.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,440.75 | 4,662,400 |
| 2023-12-14 | 1,460.00 | 1,475.00 | 1,460.00 | 1,465.00 | 1,426.15 | 2,684,400 |
| 2023-12-13 | 1,465.00 | 1,480.00 | 1,440.00 | 1,460.00 | 1,421.28 | 2,746,300 |
| 2023-12-12 | 1,460.00 | 1,475.00 | 1,455.00 | 1,465.00 | 1,426.15 | 4,108,300 |
| 2023-12-11 | 1,470.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,421.28 | 2,860,300 |
| 2023-12-08 | 1,470.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,431.02 | 4,401,900 |
| 2023-12-07 | 1,450.00 | 1,490.00 | 1,445.00 | 1,470.00 | 1,431.02 | 5,440,500 |
| 2023-12-06 | 1,505.00 | 1,510.00 | 1,455.00 | 1,465.00 | 1,426.15 | 10,757,000 |
| 2023-12-05 | 1,455.00 | 1,505.00 | 1,440.00 | 1,495.00 | 1,455.35 | 10,057,000 |
| 2023-12-04 | 1,460.00 | 1,470.00 | 1,410.00 | 1,445.00 | 1,406.68 | 3,987,800 |
| 2023-12-01 | 1,465.00 | 1,480.00 | 1,445.00 | 1,460.00 | 1,421.28 | 6,657,100 |
| 2023-11-30 | 1,450.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,431.02 | 6,379,000 |
| 2023-11-29 | 1,455.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,411.55 | 3,535,400 |
| 2023-11-28 | 1,450.00 | 1,475.00 | 1,430.00 | 1,455.00 | 1,416.41 | 6,568,100 |
| 2023-11-27 | 1,470.00 | 1,480.00 | 1,440.00 | 1,445.00 | 1,406.68 | 7,230,700 |
| 2023-11-24 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,416.41 | 5,686,400 |
| 2023-11-23 | 1,500.00 | 1,515.00 | 1,480.00 | 1,480.00 | 1,440.75 | 3,255,200 |
| 2023-11-22 | 1,485.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,460.22 | 1,822,900 |
| 2023-11-21 | 1,480.00 | 1,495.00 | 1,475.00 | 1,485.00 | 1,445.62 | 2,319,800 |
| 2023-11-20 | 1,525.00 | 1,525.00 | 1,475.00 | 1,475.00 | 1,435.88 | 4,235,100 |
| 2023-11-17 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,469.96 | 3,924,200 |
| 2023-11-16 | 1,505.00 | 1,535.00 | 1,495.00 | 1,505.00 | 1,465.09 | 2,633,600 |
| 2023-11-15 | 1,505.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,465.09 | 8,032,000 |
| 2023-11-14 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,460.22 | 3,608,000 |
| 2023-11-13 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,455.35 | 4,133,300 |
| 2023-11-10 | 1,490.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,469.96 | 3,476,900 |
| 2023-11-09 | 1,540.00 | 1,550.00 | 1,495.00 | 1,495.00 | 1,455.35 | 5,168,900 |
| 2023-11-08 | 1,525.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,484.56 | 4,433,500 |
| 2023-11-07 | 1,540.00 | 1,575.00 | 1,515.00 | 1,530.00 | 1,489.43 | 11,035,300 |
| 2023-11-06 | 1,510.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,474.82 | 8,745,400 |
| 2023-11-03 | 1,500.00 | 1,535.00 | 1,500.00 | 1,505.00 | 1,465.09 | 7,369,200 |
| 2023-11-02 | 1,505.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,460.22 | 13,697,100 |
| 2023-11-01 | 1,525.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,450.49 | 5,879,400 |
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.