Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,565.00 | 1,575.00 | 1,530.00 | 1,550.00 | 1,501.01 | 3,311,100 |
| 2022-11-02 | 1,535.00 | 1,565.00 | 1,525.00 | 1,560.00 | 1,510.70 | 14,828,400 |
| 2022-11-01 | 1,490.00 | 1,530.00 | 1,485.00 | 1,525.00 | 1,476.80 | 30,030,100 |
| 2022-10-31 | 1,500.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,442.91 | 7,245,900 |
| 2022-10-28 | 1,500.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,452.59 | 11,636,600 |
| 2022-10-27 | 1,495.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,452.59 | 13,769,700 |
| 2022-10-26 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,447.75 | 2,805,800 |
| 2022-10-25 | 1,500.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,452.59 | 10,547,100 |
| 2022-10-24 | 1,495.00 | 1,520.00 | 1,480.00 | 1,495.00 | 1,447.75 | 5,389,800 |
| 2022-10-21 | 1,500.00 | 1,505.00 | 1,465.00 | 1,490.00 | 1,442.91 | 15,782,300 |
| 2022-10-20 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,452.59 | 10,987,000 |
| 2022-10-19 | 1,495.00 | 1,505.00 | 1,490.00 | 1,495.00 | 1,447.75 | 3,604,500 |
| 2022-10-18 | 1,495.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,452.59 | 9,120,900 |
| 2022-10-17 | 1,515.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,447.75 | 10,004,100 |
| 2022-10-14 | 1,520.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,467.12 | 6,456,900 |
| 2022-10-13 | 1,510.00 | 1,555.00 | 1,505.00 | 1,520.00 | 1,471.96 | 12,544,100 |
| 2022-10-12 | 1,515.00 | 1,530.00 | 1,515.00 | 1,515.00 | 1,467.12 | 11,842,400 |
| 2022-10-11 | 1,535.00 | 1,545.00 | 1,515.00 | 1,515.00 | 1,467.12 | 10,011,800 |
| 2022-10-10 | 1,505.00 | 1,540.00 | 1,495.00 | 1,535.00 | 1,486.49 | 8,014,000 |
| 2022-10-07 | 1,525.00 | 1,560.00 | 1,505.00 | 1,505.00 | 1,457.44 | 10,377,700 |
| 2022-10-06 | 1,525.00 | 1,535.00 | 1,505.00 | 1,525.00 | 1,476.80 | 5,174,300 |
| 2022-10-05 | 1,535.00 | 1,540.00 | 1,520.00 | 1,525.00 | 1,476.80 | 12,347,000 |
| 2022-10-04 | 1,525.00 | 1,545.00 | 1,465.00 | 1,530.00 | 1,481.64 | 7,916,000 |
| 2022-10-03 | 1,625.00 | 1,645.00 | 1,525.00 | 1,525.00 | 1,476.80 | 20,015,100 |
| 2022-09-30 | 1,590.00 | 1,625.00 | 1,575.00 | 1,625.00 | 1,573.64 | 34,091,400 |
| 2022-09-29 | 1,520.00 | 1,595.00 | 1,520.00 | 1,575.00 | 1,525.22 | 23,571,300 |
| 2022-09-28 | 1,515.00 | 1,525.00 | 1,500.00 | 1,520.00 | 1,471.96 | 24,039,500 |
| 2022-09-27 | 1,505.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,462.28 | 20,005,800 |
| 2022-09-26 | 1,515.00 | 1,530.00 | 1,480.00 | 1,495.00 | 1,447.75 | 24,069,600 |
| 2022-09-23 | 1,520.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,467.12 | 11,120,200 |
| 2022-09-22 | 1,495.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,457.44 | 10,059,100 |
| 2022-09-21 | 1,470.00 | 1,505.00 | 1,460.00 | 1,500.00 | 1,452.59 | 30,195,200 |
| 2022-09-20 | 1,450.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,423.54 | 10,109,100 |
| 2022-09-19 | 1,380.00 | 1,445.00 | 1,375.00 | 1,445.00 | 1,399.33 | 15,907,200 |
| 2022-09-16 | 1,440.00 | 1,450.00 | 1,375.00 | 1,375.00 | 1,331.54 | 271,630,800 |
| 2022-09-15 | 1,455.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,394.49 | 22,779,600 |
| 2022-09-14 | 1,475.00 | 1,500.00 | 1,450.00 | 1,455.00 | 1,409.02 | 12,024,800 |
| 2022-09-13 | 1,485.00 | 1,520.00 | 1,475.00 | 1,475.00 | 1,428.38 | 22,938,700 |
| 2022-09-12 | 1,515.00 | 1,540.00 | 1,470.00 | 1,485.00 | 1,438.07 | 10,291,500 |
| 2022-09-09 | 1,485.00 | 1,540.00 | 1,475.00 | 1,515.00 | 1,467.12 | 26,270,700 |
| 2022-09-08 | 1,500.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,438.07 | 15,588,600 |
| 2022-09-07 | 1,515.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,447.75 | 20,041,200 |
| 2022-09-06 | 1,500.00 | 1,545.00 | 1,500.00 | 1,515.00 | 1,467.12 | 17,040,700 |
| 2022-09-05 | 1,450.00 | 1,500.00 | 1,450.00 | 1,490.00 | 1,442.91 | 16,244,400 |
| 2022-09-02 | 1,445.00 | 1,475.00 | 1,445.00 | 1,460.00 | 1,413.86 | 18,141,700 |
| 2022-09-01 | 1,460.00 | 1,500.00 | 1,445.00 | 1,445.00 | 1,399.33 | 17,110,600 |
| 2022-08-31 | 1,490.00 | 1,495.00 | 1,460.00 | 1,490.00 | 1,442.91 | 10,019,300 |
| 2022-08-30 | 1,490.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,442.91 | 12,005,700 |
| 2022-08-29 | 1,450.00 | 1,500.00 | 1,445.00 | 1,470.00 | 1,423.54 | 12,121,800 |
| 2022-08-26 | 1,415.00 | 1,500.00 | 1,415.00 | 1,460.00 | 1,413.86 | 20,977,200 |
| 2022-08-25 | 1,435.00 | 1,485.00 | 1,415.00 | 1,415.00 | 1,370.28 | 19,970,900 |
| 2022-08-24 | 1,410.00 | 1,460.00 | 1,400.00 | 1,430.00 | 1,384.81 | 20,085,600 |
| 2022-08-23 | 1,420.00 | 1,430.00 | 1,390.00 | 1,410.00 | 1,365.44 | 30,702,200 |
| 2022-08-22 | 1,410.00 | 1,480.00 | 1,410.00 | 1,415.00 | 1,370.28 | 25,399,200 |
| 2022-08-19 | 1,370.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,331.54 | 10,043,600 |
| 2022-08-18 | 1,365.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,321.86 | 27,006,100 |
| 2022-08-16 | 1,325.00 | 1,375.00 | 1,320.00 | 1,365.00 | 1,321.86 | 31,389,400 |
| 2022-08-15 | 1,325.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,278.28 | 25,200,600 |
| 2022-08-12 | 1,345.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,283.12 | 19,405,100 |
| 2022-08-11 | 1,330.00 | 1,355.00 | 1,320.00 | 1,340.00 | 1,297.65 | 21,341,000 |
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.