Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,350.91 | 2,656,400 |
| 2023-05-03 | 1,395.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,350.91 | 1,509,200 |
| 2023-05-02 | 1,420.00 | 1,435.00 | 1,385.00 | 1,395.00 | 1,350.91 | 1,818,800 |
| 2023-04-28 | 1,435.00 | 1,480.00 | 1,390.00 | 1,415.00 | 1,370.28 | 5,009,900 |
| 2023-04-27 | 1,445.00 | 1,500.00 | 1,420.00 | 1,420.00 | 1,375.12 | 2,500,100 |
| 2023-04-26 | 1,385.00 | 1,445.00 | 1,370.00 | 1,445.00 | 1,399.33 | 4,002,200 |
| 2023-04-18 | 1,380.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,326.70 | 2,000,200 |
| 2023-04-17 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,336.39 | 4,260,700 |
| 2023-04-14 | 1,370.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,336.39 | 3,837,700 |
| 2023-04-13 | 1,345.00 | 1,385.00 | 1,330.00 | 1,370.00 | 1,326.70 | 4,001,300 |
| 2023-04-12 | 1,300.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,302.49 | 1,036,900 |
| 2023-04-11 | 1,285.00 | 1,330.00 | 1,275.00 | 1,305.00 | 1,263.76 | 1,373,900 |
| 2023-04-10 | 1,300.00 | 1,310.00 | 1,265.00 | 1,285.00 | 1,244.39 | 1,997,500 |
| 2023-04-06 | 1,335.00 | 1,335.00 | 1,275.00 | 1,300.00 | 1,258.91 | 2,903,300 |
| 2023-04-05 | 1,355.00 | 1,355.00 | 1,330.00 | 1,335.00 | 1,292.81 | 2,138,400 |
| 2023-04-04 | 1,355.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,312.18 | 1,536,300 |
| 2023-04-03 | 1,400.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,307.33 | 1,857,400 |
| 2023-03-31 | 1,345.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,312.18 | 4,004,600 |
| 2023-03-30 | 1,400.00 | 1,405.00 | 1,335.00 | 1,335.00 | 1,292.81 | 3,994,400 |
| 2023-03-29 | 1,390.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,341.23 | 1,228,600 |
| 2023-03-28 | 1,400.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,350.91 | 2,002,000 |
| 2023-03-27 | 1,420.00 | 1,420.00 | 1,370.00 | 1,395.00 | 1,350.91 | 4,218,100 |
| 2023-03-24 | 1,415.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,355.75 | 2,026,100 |
| 2023-03-21 | 1,430.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,365.44 | 1,495,900 |
| 2023-03-20 | 1,440.00 | 1,465.00 | 1,420.00 | 1,425.00 | 1,379.96 | 1,444,100 |
| 2023-03-17 | 1,415.00 | 1,445.00 | 1,415.00 | 1,445.00 | 1,399.33 | 4,253,600 |
| 2023-03-16 | 1,435.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,370.28 | 3,209,100 |
| 2023-03-15 | 1,440.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,370.28 | 1,428,500 |
| 2023-03-14 | 1,425.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,389.65 | 1,093,900 |
| 2023-03-13 | 1,435.00 | 1,460.00 | 1,395.00 | 1,430.00 | 1,384.81 | 3,343,100 |
| 2023-03-10 | 1,435.00 | 1,470.00 | 1,430.00 | 1,435.00 | 1,389.65 | 2,315,400 |
| 2023-03-09 | 1,415.00 | 1,465.00 | 1,410.00 | 1,430.00 | 1,384.81 | 1,514,200 |
| 2023-03-08 | 1,465.00 | 1,480.00 | 1,415.00 | 1,415.00 | 1,370.28 | 2,171,900 |
| 2023-03-07 | 1,455.00 | 1,480.00 | 1,445.00 | 1,465.00 | 1,418.70 | 1,981,000 |
| 2023-03-06 | 1,485.00 | 1,490.00 | 1,455.00 | 1,455.00 | 1,409.02 | 2,041,700 |
| 2023-03-03 | 1,510.00 | 1,525.00 | 1,465.00 | 1,485.00 | 1,438.07 | 2,260,600 |
| 2023-03-02 | 1,490.00 | 1,495.00 | 1,485.00 | 1,490.00 | 1,442.91 | 1,681,100 |
| 2023-03-01 | 1,480.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,438.07 | 1,004,200 |
| 2023-02-28 | 1,475.00 | 1,495.00 | 1,465.00 | 1,490.00 | 1,442.91 | 6,001,500 |
| 2023-02-27 | 1,485.00 | 1,495.00 | 1,475.00 | 1,475.00 | 1,428.38 | 1,203,800 |
| 2023-02-24 | 1,475.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,438.07 | 1,337,100 |
| 2023-02-23 | 1,500.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,428.38 | 3,527,700 |
| 2023-02-22 | 1,505.00 | 1,530.00 | 1,475.00 | 1,500.00 | 1,452.59 | 2,019,100 |
| 2023-02-21 | 1,525.00 | 1,530.00 | 1,505.00 | 1,505.00 | 1,457.44 | 2,001,600 |
| 2023-02-20 | 1,535.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,471.96 | 4,014,200 |
| 2023-02-17 | 1,525.00 | 1,535.00 | 1,520.00 | 1,535.00 | 1,486.49 | 2,000,000 |
| 2023-02-16 | 1,530.00 | 1,540.00 | 1,520.00 | 1,525.00 | 1,476.80 | 2,021,100 |
| 2023-02-15 | 1,520.00 | 1,535.00 | 1,520.00 | 1,530.00 | 1,481.64 | 1,421,000 |
| 2023-02-14 | 1,530.00 | 1,535.00 | 1,515.00 | 1,520.00 | 1,471.96 | 2,170,600 |
| 2023-02-13 | 1,530.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,481.64 | 2,254,800 |
| 2023-02-10 | 1,520.00 | 1,545.00 | 1,520.00 | 1,530.00 | 1,481.64 | 1,504,400 |
| 2023-02-09 | 1,545.00 | 1,545.00 | 1,515.00 | 1,520.00 | 1,471.96 | 2,128,500 |
| 2023-02-08 | 1,540.00 | 1,550.00 | 1,520.00 | 1,545.00 | 1,496.17 | 2,677,300 |
| 2023-02-07 | 1,510.00 | 1,540.00 | 1,505.00 | 1,540.00 | 1,491.33 | 2,262,300 |
| 2023-02-06 | 1,500.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,462.28 | 4,952,800 |
| 2023-02-03 | 1,610.00 | 1,610.00 | 1,510.00 | 1,525.00 | 1,476.80 | 7,085,500 |
| 2023-02-02 | 1,570.00 | 1,615.00 | 1,535.00 | 1,615.00 | 1,563.96 | 9,458,300 |
| 2023-02-01 | 1,545.00 | 1,560.00 | 1,510.00 | 1,550.00 | 1,501.01 | 10,046,700 |
| 2023-01-31 | 1,585.00 | 1,590.00 | 1,535.00 | 1,555.00 | 1,505.85 | 5,126,500 |
| 2023-01-30 | 1,520.00 | 1,580.00 | 1,500.00 | 1,580.00 | 1,530.06 | 4,219,300 |
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.