Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,550.00 | 1,565.00 | 1,520.00 | 1,525.00 | 1,476.80 | 4,052,300 |
| 2023-01-26 | 1,545.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,501.01 | 1,566,500 |
| 2023-01-25 | 1,580.00 | 1,580.00 | 1,545.00 | 1,545.00 | 1,496.17 | 2,046,800 |
| 2023-01-24 | 1,585.00 | 1,620.00 | 1,535.00 | 1,555.00 | 1,505.85 | 3,017,900 |
| 2023-01-20 | 1,625.00 | 1,630.00 | 1,570.00 | 1,585.00 | 1,534.91 | 2,017,600 |
| 2023-01-19 | 1,590.00 | 1,640.00 | 1,580.00 | 1,630.00 | 1,578.48 | 2,333,100 |
| 2023-01-18 | 1,565.00 | 1,610.00 | 1,560.00 | 1,580.00 | 1,530.06 | 2,362,300 |
| 2023-01-17 | 1,630.00 | 1,680.00 | 1,555.00 | 1,565.00 | 1,515.54 | 4,668,600 |
| 2023-01-16 | 1,565.00 | 1,625.00 | 1,560.00 | 1,625.00 | 1,573.64 | 3,099,800 |
| 2023-01-13 | 1,560.00 | 1,610.00 | 1,555.00 | 1,565.00 | 1,515.54 | 2,431,900 |
| 2023-01-12 | 1,570.00 | 1,570.00 | 1,495.00 | 1,565.00 | 1,515.54 | 4,410,100 |
| 2023-01-11 | 1,700.00 | 1,705.00 | 1,575.00 | 1,575.00 | 1,525.22 | 5,502,500 |
| 2023-01-10 | 1,730.00 | 1,740.00 | 1,655.00 | 1,690.00 | 1,636.59 | 4,718,400 |
| 2023-01-09 | 1,680.00 | 1,800.00 | 1,675.00 | 1,730.00 | 1,675.32 | 13,028,700 |
| 2023-01-06 | 1,640.00 | 1,750.00 | 1,610.00 | 1,685.00 | 1,631.75 | 10,034,100 |
| 2023-01-05 | 1,595.00 | 1,620.00 | 1,585.00 | 1,610.00 | 1,559.12 | 10,038,000 |
| 2023-01-04 | 1,615.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,544.59 | 4,000,100 |
| 2023-01-03 | 1,585.00 | 1,615.00 | 1,575.00 | 1,610.00 | 1,559.12 | 11,004,000 |
| 2023-01-02 | 1,575.00 | 1,590.00 | 1,535.00 | 1,585.00 | 1,534.91 | 2,319,900 |
| 2022-12-30 | 1,550.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,501.01 | 2,473,600 |
| 2022-12-29 | 1,565.00 | 1,575.00 | 1,535.00 | 1,535.00 | 1,486.49 | 2,863,800 |
| 2022-12-28 | 1,575.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,525.22 | 2,081,500 |
| 2022-12-27 | 1,590.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,525.22 | 2,413,800 |
| 2022-12-26 | 1,585.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,539.75 | 5,914,700 |
| 2022-12-23 | 1,560.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,534.91 | 5,004,500 |
| 2022-12-22 | 1,550.00 | 1,570.00 | 1,540.00 | 1,565.00 | 1,515.54 | 4,011,800 |
| 2022-12-21 | 1,560.00 | 1,565.00 | 1,515.00 | 1,545.00 | 1,496.17 | 2,029,000 |
| 2022-12-20 | 1,560.00 | 1,625.00 | 1,545.00 | 1,545.00 | 1,496.17 | 3,455,200 |
| 2022-12-19 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,501.01 | 2,283,800 |
| 2022-12-16 | 1,540.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,491.33 | 4,185,700 |
| 2022-12-15 | 1,575.00 | 1,575.00 | 1,530.00 | 1,545.00 | 1,496.17 | 10,002,600 |
| 2022-12-14 | 1,510.00 | 1,570.00 | 1,505.00 | 1,550.00 | 1,501.01 | 14,000,200 |
| 2022-12-13 | 1,480.00 | 1,525.00 | 1,470.00 | 1,510.00 | 1,462.28 | 5,235,400 |
| 2022-12-12 | 1,495.00 | 1,500.00 | 1,420.00 | 1,480.00 | 1,433.23 | 3,579,100 |
| 2022-12-09 | 1,500.00 | 1,505.00 | 1,485.00 | 1,495.00 | 1,447.75 | 2,719,400 |
| 2022-12-08 | 1,535.00 | 1,540.00 | 1,490.00 | 1,500.00 | 1,452.59 | 5,226,800 |
| 2022-12-07 | 1,480.00 | 1,570.00 | 1,475.00 | 1,530.00 | 1,481.64 | 10,014,200 |
| 2022-12-06 | 1,525.00 | 1,540.00 | 1,475.00 | 1,490.00 | 1,442.91 | 3,034,200 |
| 2022-12-05 | 1,550.00 | 1,570.00 | 1,495.00 | 1,510.00 | 1,462.28 | 6,463,400 |
| 2022-12-02 | 1,530.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,501.01 | 9,032,500 |
| 2022-12-01 | 1,500.00 | 1,550.00 | 1,495.00 | 1,535.00 | 1,486.49 | 4,858,500 |
| 2022-11-30 | 1,390.00 | 1,525.00 | 1,390.00 | 1,525.00 | 1,476.80 | 23,197,800 |
| 2022-11-29 | 1,425.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,379.96 | 4,990,600 |
| 2022-11-28 | 1,415.00 | 1,425.00 | 1,380.00 | 1,420.00 | 1,375.12 | 9,930,900 |
| 2022-11-25 | 1,395.00 | 1,435.00 | 1,385.00 | 1,410.00 | 1,365.44 | 4,082,800 |
| 2022-11-24 | 1,400.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,350.91 | 3,039,100 |
| 2022-11-23 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,350.91 | 2,247,500 |
| 2022-11-22 | 1,390.00 | 1,420.00 | 1,385.00 | 1,395.00 | 1,350.91 | 10,027,700 |
| 2022-11-21 | 1,415.00 | 1,440.00 | 1,380.00 | 1,380.00 | 1,336.39 | 6,003,300 |
| 2022-11-18 | 1,415.00 | 1,470.00 | 1,395.00 | 1,415.00 | 1,370.28 | 3,140,100 |
| 2022-11-17 | 1,440.00 | 1,455.00 | 1,400.00 | 1,415.00 | 1,370.28 | 4,738,000 |
| 2022-11-16 | 1,450.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,394.49 | 2,005,300 |
| 2022-11-15 | 1,460.00 | 1,490.00 | 1,420.00 | 1,445.00 | 1,399.33 | 2,595,400 |
| 2022-11-14 | 1,465.00 | 1,495.00 | 1,440.00 | 1,440.00 | 1,394.49 | 6,314,000 |
| 2022-11-11 | 1,500.00 | 1,515.00 | 1,460.00 | 1,465.00 | 1,418.70 | 10,008,300 |
| 2022-11-10 | 1,495.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,452.59 | 8,825,900 |
| 2022-11-09 | 1,500.00 | 1,520.00 | 1,490.00 | 1,495.00 | 1,447.75 | 5,431,800 |
| 2022-11-08 | 1,495.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,452.59 | 3,609,900 |
| 2022-11-07 | 1,525.00 | 1,545.00 | 1,485.00 | 1,495.00 | 1,447.75 | 3,985,200 |
| 2022-11-04 | 1,550.00 | 1,575.00 | 1,495.00 | 1,525.00 | 1,476.80 | 6,912,100 |
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.