Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,525.00 | 1,550.00 | 1,515.00 | 1,525.00 | 1,484.56 | 11,092,000 |
| 2023-10-30 | 1,525.00 | 1,535.00 | 1,515.00 | 1,520.00 | 1,479.69 | 4,273,600 |
| 2023-10-27 | 1,515.00 | 1,535.00 | 1,515.00 | 1,525.00 | 1,484.56 | 11,258,600 |
| 2023-10-26 | 1,500.00 | 1,530.00 | 1,450.00 | 1,515.00 | 1,474.82 | 11,355,500 |
| 2023-10-25 | 1,515.00 | 1,550.00 | 1,490.00 | 1,500.00 | 1,460.22 | 15,822,100 |
| 2023-10-24 | 1,445.00 | 1,535.00 | 1,430.00 | 1,520.00 | 1,479.69 | 11,945,300 |
| 2023-10-23 | 1,460.00 | 1,475.00 | 1,440.00 | 1,450.00 | 1,411.55 | 12,101,200 |
| 2023-10-20 | 1,430.00 | 1,460.00 | 1,405.00 | 1,460.00 | 1,421.28 | 21,626,100 |
| 2023-10-19 | 1,380.00 | 1,440.00 | 1,365.00 | 1,430.00 | 1,392.08 | 13,701,000 |
| 2023-10-18 | 1,330.00 | 1,400.00 | 1,305.00 | 1,375.00 | 1,338.54 | 16,030,500 |
| 2023-10-17 | 1,310.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,289.86 | 12,616,200 |
| 2023-10-16 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,270.39 | 2,507,600 |
| 2023-10-13 | 1,300.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,284.99 | 7,467,500 |
| 2023-10-12 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,265.52 | 1,498,700 |
| 2023-10-11 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,265.52 | 3,971,800 |
| 2023-10-10 | 1,330.00 | 1,330.00 | 1,290.00 | 1,315.00 | 1,280.13 | 13,072,100 |
| 2023-10-09 | 1,405.00 | 1,405.00 | 1,310.00 | 1,340.00 | 1,304.46 | 2,792,600 |
| 2023-10-06 | 1,345.00 | 1,385.00 | 1,330.00 | 1,380.00 | 1,343.40 | 7,968,400 |
| 2023-10-05 | 1,330.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,299.60 | 39,912,400 |
| 2023-10-04 | 1,290.00 | 1,345.00 | 1,270.00 | 1,320.00 | 1,284.99 | 24,561,300 |
| 2023-10-03 | 1,300.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,260.66 | 7,441,400 |
| 2023-10-02 | 1,310.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,265.52 | 1,821,500 |
| 2023-09-29 | 1,325.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,275.26 | 3,617,800 |
| 2023-09-27 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,289.86 | 3,287,800 |
| 2023-09-26 | 1,335.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,289.86 | 10,034,800 |
| 2023-09-25 | 1,325.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,299.60 | 7,460,600 |
| 2023-09-22 | 1,320.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,289.86 | 4,090,800 |
| 2023-09-21 | 1,335.00 | 1,380.00 | 1,305.00 | 1,325.00 | 1,289.86 | 8,267,900 |
| 2023-09-20 | 1,330.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,299.60 | 13,151,500 |
| 2023-09-19 | 1,355.00 | 1,365.00 | 1,320.00 | 1,330.00 | 1,294.73 | 7,355,300 |
| 2023-09-18 | 1,400.00 | 1,430.00 | 1,350.00 | 1,355.00 | 1,319.07 | 9,076,800 |
| 2023-09-15 | 1,465.00 | 1,475.00 | 1,400.00 | 1,400.00 | 1,362.87 | 162,478,600 |
| 2023-09-14 | 1,460.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,416.41 | 1,271,000 |
| 2023-09-13 | 1,485.00 | 1,490.00 | 1,445.00 | 1,450.00 | 1,411.55 | 3,650,900 |
| 2023-09-12 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 1,431.02 | 2,637,800 |
| 2023-09-11 | 1,485.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,440.75 | 3,274,000 |
| 2023-09-08 | 1,450.00 | 1,525.00 | 1,440.00 | 1,460.00 | 1,421.28 | 8,788,300 |
| 2023-09-07 | 1,420.00 | 1,450.00 | 1,415.00 | 1,440.00 | 1,401.81 | 4,653,700 |
| 2023-09-06 | 1,405.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,367.74 | 4,459,900 |
| 2023-09-05 | 1,400.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,367.74 | 1,604,600 |
| 2023-09-04 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,362.87 | 1,011,100 |
| 2023-09-01 | 1,395.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,362.87 | 1,618,700 |
| 2023-08-31 | 1,400.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,362.87 | 20,470,200 |
| 2023-08-30 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,358.01 | 1,845,200 |
| 2023-08-29 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,362.87 | 1,368,700 |
| 2023-08-28 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,362.87 | 1,173,700 |
| 2023-08-25 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,362.87 | 2,151,600 |
| 2023-08-24 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,362.87 | 2,001,300 |
| 2023-08-23 | 1,400.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,367.74 | 3,020,400 |
| 2023-08-22 | 1,400.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,367.74 | 2,188,700 |
| 2023-08-21 | 1,405.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,362.87 | 5,004,000 |
| 2023-08-18 | 1,435.00 | 1,435.00 | 1,405.00 | 1,410.00 | 1,372.61 | 4,219,800 |
| 2023-08-16 | 1,425.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,382.34 | 2,351,300 |
| 2023-08-15 | 1,420.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,382.34 | 1,358,100 |
| 2023-08-14 | 1,420.00 | 1,430.00 | 1,395.00 | 1,420.00 | 1,382.34 | 2,278,900 |
| 2023-08-11 | 1,420.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,382.34 | 3,870,300 |
| 2023-08-10 | 1,415.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,382.34 | 5,065,500 |
| 2023-08-09 | 1,395.00 | 1,435.00 | 1,395.00 | 1,415.00 | 1,377.48 | 6,019,800 |
| 2023-08-08 | 1,400.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,358.01 | 4,002,200 |
| 2023-08-07 | 1,425.00 | 1,435.00 | 1,385.00 | 1,400.00 | 1,362.87 | 3,904,100 |
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.