Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,320.00 | 1,350.00 | 1,315.00 | 1,325.00 | 1,283.12 | 30,231,800 |
| 2022-08-09 | 1,360.00 | 1,380.00 | 1,300.00 | 1,320.00 | 1,278.28 | 47,906,800 |
| 2022-08-08 | 1,410.00 | 1,440.00 | 1,375.00 | 1,380.00 | 1,336.39 | 13,399,200 |
| 2022-08-05 | 1,435.00 | 1,450.00 | 1,405.00 | 1,410.00 | 1,365.44 | 4,203,400 |
| 2022-08-04 | 1,470.00 | 1,470.00 | 1,425.00 | 1,435.00 | 1,389.65 | 8,119,900 |
| 2022-08-03 | 1,450.00 | 1,475.00 | 1,440.00 | 1,450.00 | 1,404.17 | 3,839,400 |
| 2022-08-02 | 1,435.00 | 1,475.00 | 1,415.00 | 1,455.00 | 1,409.02 | 9,901,200 |
| 2022-08-01 | 1,430.00 | 1,465.00 | 1,410.00 | 1,435.00 | 1,389.65 | 10,008,400 |
| 2022-07-29 | 1,475.00 | 1,480.00 | 1,425.00 | 1,435.00 | 1,389.65 | 6,107,900 |
| 2022-07-28 | 1,500.00 | 1,530.00 | 1,460.00 | 1,475.00 | 1,428.38 | 10,002,000 |
| 2022-07-27 | 1,485.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,447.75 | 10,287,200 |
| 2022-07-26 | 1,505.00 | 1,525.00 | 1,475.00 | 1,485.00 | 1,438.07 | 4,974,200 |
| 2022-07-25 | 1,510.00 | 1,540.00 | 1,495.00 | 1,505.00 | 1,457.44 | 5,087,800 |
| 2022-07-22 | 1,535.00 | 1,560.00 | 1,495.00 | 1,520.00 | 1,471.96 | 18,003,100 |
| 2022-07-21 | 1,560.00 | 1,580.00 | 1,535.00 | 1,535.00 | 1,486.49 | 11,051,700 |
| 2022-07-20 | 1,550.00 | 1,610.00 | 1,545.00 | 1,560.00 | 1,510.70 | 14,505,800 |
| 2022-07-19 | 1,580.00 | 1,605.00 | 1,550.00 | 1,560.00 | 1,510.70 | 8,418,600 |
| 2022-07-18 | 1,570.00 | 1,610.00 | 1,570.00 | 1,580.00 | 1,530.06 | 10,047,500 |
| 2022-07-15 | 1,575.00 | 1,585.00 | 1,550.00 | 1,570.00 | 1,520.38 | 11,666,800 |
| 2022-07-14 | 1,590.00 | 1,600.00 | 1,535.00 | 1,575.00 | 1,525.22 | 13,414,700 |
| 2022-07-13 | 1,595.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,539.75 | 12,210,700 |
| 2022-07-12 | 1,595.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,549.43 | 29,874,800 |
| 2022-07-11 | 1,550.00 | 1,680.00 | 1,540.00 | 1,600.00 | 1,549.43 | 26,025,600 |
| 2022-07-08 | 1,525.00 | 1,585.00 | 1,515.00 | 1,550.00 | 1,501.01 | 15,007,400 |
| 2022-07-07 | 1,550.00 | 1,600.00 | 1,530.00 | 1,550.00 | 1,501.01 | 11,231,500 |
| 2022-07-06 | 1,530.00 | 1,595.00 | 1,530.00 | 1,550.00 | 1,501.01 | 24,565,100 |
| 2022-07-05 | 1,500.00 | 1,550.00 | 1,485.00 | 1,530.00 | 1,481.64 | 28,434,400 |
| 2022-07-04 | 1,530.00 | 1,550.00 | 1,495.00 | 1,500.00 | 1,452.59 | 31,524,400 |
| 2022-07-01 | 1,525.00 | 1,595.00 | 1,510.00 | 1,525.00 | 1,476.80 | 26,054,800 |
| 2022-06-30 | 1,480.00 | 1,600.00 | 1,475.00 | 1,505.00 | 1,457.44 | 32,687,600 |
| 2022-06-29 | 1,475.00 | 1,510.00 | 1,470.00 | 1,480.00 | 1,433.23 | 6,456,200 |
| 2022-06-28 | 1,460.00 | 1,510.00 | 1,455.00 | 1,475.00 | 1,428.38 | 17,889,600 |
| 2022-06-27 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,413.86 | 7,838,200 |
| 2022-06-24 | 1,480.00 | 1,510.00 | 1,460.00 | 1,465.00 | 1,418.70 | 14,304,100 |
| 2022-06-23 | 1,435.00 | 1,500.00 | 1,435.00 | 1,500.00 | 1,452.59 | 13,741,500 |
| 2022-06-22 | 1,480.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,413.86 | 12,803,800 |
| 2022-06-21 | 1,475.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,433.23 | 4,807,200 |
| 2022-06-20 | 1,495.00 | 1,520.00 | 1,470.00 | 1,475.00 | 1,428.38 | 20,006,600 |
| 2022-06-17 | 1,420.00 | 1,495.00 | 1,420.00 | 1,495.00 | 1,447.75 | 21,232,700 |
| 2022-06-16 | 1,375.00 | 1,445.00 | 1,375.00 | 1,420.00 | 1,375.12 | 24,006,800 |
| 2022-06-15 | 1,370.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,331.54 | 25,809,900 |
| 2022-06-14 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,326.70 | 22,383,500 |
| 2022-06-13 | 1,320.00 | 1,370.00 | 1,315.00 | 1,365.00 | 1,321.86 | 9,505,300 |
| 2022-06-10 | 1,365.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,317.02 | 13,332,700 |
| 2022-06-09 | 1,375.00 | 1,385.00 | 1,350.00 | 1,365.00 | 1,321.86 | 23,318,000 |
| 2022-06-08 | 1,375.00 | 1,400.00 | 1,365.00 | 1,375.00 | 1,331.54 | 24,006,000 |
| 2022-06-07 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,331.54 | 28,002,800 |
| 2022-06-06 | 1,365.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,325.73 | 13,373,100 |
| 2022-06-03 | 1,380.00 | 1,395.00 | 1,360.00 | 1,370.00 | 1,320.91 | 26,549,300 |
| 2022-06-02 | 1,385.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,325.73 | 40,450,600 |
| 2022-05-31 | 1,450.00 | 1,450.00 | 1,375.00 | 1,375.00 | 1,325.73 | 111,985,100 |
| 2022-05-30 | 1,475.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,398.05 | 21,047,500 |
| 2022-05-27 | 1,450.00 | 1,545.00 | 1,445.00 | 1,460.00 | 1,407.69 | 45,369,300 |
| 2022-05-25 | 1,395.00 | 1,445.00 | 1,390.00 | 1,435.00 | 1,383.58 | 30,545,300 |
| 2022-05-24 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,345.02 | 20,119,000 |
| 2022-05-23 | 1,395.00 | 1,440.00 | 1,385.00 | 1,385.00 | 1,335.38 | 23,283,800 |
| 2022-05-20 | 1,370.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,340.20 | 24,907,600 |
| 2022-05-19 | 1,375.00 | 1,385.00 | 1,345.00 | 1,370.00 | 1,320.91 | 20,510,400 |
| 2022-05-18 | 1,350.00 | 1,390.00 | 1,350.00 | 1,375.00 | 1,325.73 | 27,620,300 |
| 2022-05-17 | 1,385.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,325.73 | 45,704,700 |
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.