Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,435.00 | 1,455.00 | 1,420.00 | 1,425.00 | 1,387.21 | 2,353,000 |
| 2023-08-03 | 1,455.00 | 1,480.00 | 1,430.00 | 1,435.00 | 1,396.94 | 3,000,500 |
| 2023-08-02 | 1,440.00 | 1,465.00 | 1,405.00 | 1,450.00 | 1,411.55 | 4,700,300 |
| 2023-08-01 | 1,490.00 | 1,490.00 | 1,425.00 | 1,440.00 | 1,401.81 | 4,421,900 |
| 2023-07-31 | 1,530.00 | 1,530.00 | 1,485.00 | 1,495.00 | 1,455.35 | 4,392,600 |
| 2023-07-28 | 1,470.00 | 1,520.00 | 1,455.00 | 1,520.00 | 1,479.69 | 9,001,000 |
| 2023-07-27 | 1,485.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,431.02 | 3,834,500 |
| 2023-07-26 | 1,495.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,445.62 | 6,591,700 |
| 2023-07-25 | 1,520.00 | 1,530.00 | 1,480.00 | 1,495.00 | 1,455.35 | 6,424,500 |
| 2023-07-24 | 1,475.00 | 1,530.00 | 1,460.00 | 1,515.00 | 1,474.82 | 6,261,400 |
| 2023-07-21 | 1,510.00 | 1,510.00 | 1,470.00 | 1,475.00 | 1,435.88 | 4,016,800 |
| 2023-07-20 | 1,525.00 | 1,525.00 | 1,455.00 | 1,475.00 | 1,435.88 | 4,433,800 |
| 2023-07-18 | 1,515.00 | 1,540.00 | 1,490.00 | 1,495.00 | 1,455.35 | 2,698,200 |
| 2023-07-17 | 1,520.00 | 1,545.00 | 1,510.00 | 1,515.00 | 1,474.82 | 12,781,600 |
| 2023-07-14 | 1,525.00 | 1,540.00 | 1,495.00 | 1,520.00 | 1,479.69 | 11,372,200 |
| 2023-07-13 | 1,450.00 | 1,540.00 | 1,445.00 | 1,520.00 | 1,479.69 | 22,764,300 |
| 2023-07-12 | 1,460.00 | 1,485.00 | 1,435.00 | 1,445.00 | 1,406.68 | 6,626,600 |
| 2023-07-11 | 1,395.00 | 1,480.00 | 1,375.00 | 1,450.00 | 1,411.55 | 16,688,800 |
| 2023-07-10 | 1,410.00 | 1,420.00 | 1,385.00 | 1,395.00 | 1,358.01 | 9,000,800 |
| 2023-07-07 | 1,410.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,372.61 | 8,001,300 |
| 2023-07-06 | 1,405.00 | 1,415.00 | 1,350.00 | 1,410.00 | 1,372.61 | 6,091,300 |
| 2023-07-05 | 1,380.00 | 1,420.00 | 1,375.00 | 1,410.00 | 1,372.61 | 5,004,200 |
| 2023-07-04 | 1,350.00 | 1,395.00 | 1,350.00 | 1,380.00 | 1,343.40 | 6,000,600 |
| 2023-07-03 | 1,340.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,319.07 | 2,316,900 |
| 2023-06-27 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,314.20 | 1,232,800 |
| 2023-06-26 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,314.20 | 5,009,500 |
| 2023-06-23 | 1,340.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,314.20 | 1,325,300 |
| 2023-06-22 | 1,355.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,304.46 | 1,106,700 |
| 2023-06-21 | 1,355.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,314.20 | 3,279,800 |
| 2023-06-20 | 1,350.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,323.93 | 4,189,500 |
| 2023-06-19 | 1,350.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,314.20 | 5,009,300 |
| 2023-06-16 | 1,370.00 | 1,390.00 | 1,340.00 | 1,350.00 | 1,314.20 | 12,021,800 |
| 2023-06-15 | 1,360.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,338.54 | 3,659,200 |
| 2023-06-14 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,319.07 | 4,323,200 |
| 2023-06-13 | 1,350.00 | 1,385.00 | 1,340.00 | 1,360.00 | 1,323.93 | 5,532,900 |
| 2023-06-12 | 1,340.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,314.20 | 2,820,500 |
| 2023-06-09 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,297.65 | 6,000,200 |
| 2023-06-08 | 1,350.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,292.81 | 6,000,600 |
| 2023-06-07 | 1,350.00 | 1,385.00 | 1,330.00 | 1,345.00 | 1,302.49 | 4,139,100 |
| 2023-06-06 | 1,340.00 | 1,355.00 | 1,310.00 | 1,350.00 | 1,307.33 | 3,488,500 |
| 2023-06-05 | 1,315.00 | 1,365.00 | 1,315.00 | 1,315.00 | 1,273.44 | 5,034,800 |
| 2023-05-31 | 1,335.00 | 1,370.00 | 1,315.00 | 1,315.00 | 1,273.44 | 8,484,000 |
| 2023-05-30 | 1,380.00 | 1,395.00 | 1,335.00 | 1,335.00 | 1,292.81 | 5,490,500 |
| 2023-05-29 | 1,350.00 | 1,410.00 | 1,350.00 | 1,380.00 | 1,336.39 | 2,400,300 |
| 2023-05-26 | 1,380.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,350.91 | 1,004,100 |
| 2023-05-25 | 1,410.00 | 1,435.00 | 1,380.00 | 1,380.00 | 1,336.39 | 2,003,900 |
| 2023-05-24 | 1,395.00 | 1,435.00 | 1,385.00 | 1,410.00 | 1,365.44 | 2,999,400 |
| 2023-05-23 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,350.91 | 1,005,400 |
| 2023-05-22 | 1,395.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,346.07 | 1,027,700 |
| 2023-05-19 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,336.39 | 1,009,200 |
| 2023-05-17 | 1,385.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,346.07 | 2,008,400 |
| 2023-05-16 | 1,390.00 | 1,415.00 | 1,365.00 | 1,385.00 | 1,341.23 | 3,973,500 |
| 2023-05-15 | 1,325.00 | 1,390.00 | 1,325.00 | 1,390.00 | 1,346.07 | 5,428,200 |
| 2023-05-12 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,283.12 | 2,003,000 |
| 2023-05-11 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,278.28 | 893,200 |
| 2023-05-10 | 1,330.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,302.49 | 2,376,900 |
| 2023-05-09 | 1,330.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,287.97 | 1,477,200 |
| 2023-05-08 | 1,355.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,278.28 | 2,004,700 |
| 2023-05-05 | 1,390.00 | 1,395.00 | 1,350.00 | 1,355.00 | 1,312.18 | 996,100 |
| 2023-05-04 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,350.91 | 2,656,400 |
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.