Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,350.00 | 1,400.00 | 1,345.00 | 1,385.00 | 1,335.38 | 30,006,500 |
| 2022-05-12 | 1,390.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,330.55 | 20,006,500 |
| 2022-05-11 | 1,375.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,340.20 | 10,000,700 |
| 2022-05-10 | 1,400.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,330.55 | 31,232,100 |
| 2022-05-09 | 1,380.00 | 1,435.00 | 1,370.00 | 1,400.00 | 1,349.84 | 18,117,900 |
| 2022-04-28 | 1,395.00 | 1,480.00 | 1,380.00 | 1,400.00 | 1,349.84 | 16,631,500 |
| 2022-04-27 | 1,390.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,345.02 | 20,030,900 |
| 2022-04-26 | 1,410.00 | 1,415.00 | 1,385.00 | 1,390.00 | 1,340.20 | 10,441,800 |
| 2022-04-25 | 1,400.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,359.48 | 10,011,900 |
| 2022-04-22 | 1,400.00 | 1,420.00 | 1,375.00 | 1,410.00 | 1,359.48 | 35,524,000 |
| 2022-04-21 | 1,395.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,349.84 | 16,302,700 |
| 2022-04-20 | 1,375.00 | 1,445.00 | 1,370.00 | 1,390.00 | 1,340.20 | 19,017,400 |
| 2022-04-19 | 1,390.00 | 1,415.00 | 1,370.00 | 1,375.00 | 1,325.73 | 26,281,400 |
| 2022-04-18 | 1,400.00 | 1,440.00 | 1,385.00 | 1,390.00 | 1,340.20 | 25,121,800 |
| 2022-04-14 | 1,355.00 | 1,395.00 | 1,350.00 | 1,390.00 | 1,340.20 | 14,002,000 |
| 2022-04-13 | 1,335.00 | 1,410.00 | 1,335.00 | 1,350.00 | 1,301.63 | 39,006,700 |
| 2022-04-12 | 1,350.00 | 1,390.00 | 1,330.00 | 1,335.00 | 1,287.17 | 50,268,300 |
| 2022-04-11 | 1,300.00 | 1,375.00 | 1,300.00 | 1,345.00 | 1,296.81 | 60,129,300 |
| 2022-04-08 | 1,270.00 | 1,305.00 | 1,240.00 | 1,300.00 | 1,253.42 | 28,102,400 |
| 2022-04-07 | 1,260.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,224.50 | 22,083,600 |
| 2022-04-06 | 1,295.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,234.14 | 21,689,700 |
| 2022-04-05 | 1,245.00 | 1,295.00 | 1,220.00 | 1,295.00 | 1,248.60 | 13,089,500 |
| 2022-04-04 | 1,225.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,195.57 | 13,001,400 |
| 2022-04-01 | 1,190.00 | 1,265.00 | 1,180.00 | 1,215.00 | 1,171.47 | 31,028,100 |
| 2022-03-31 | 1,160.00 | 1,185.00 | 1,145.00 | 1,175.00 | 1,132.90 | 12,001,100 |
| 2022-03-30 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,113.62 | 15,000,300 |
| 2022-03-29 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,113.62 | 7,097,400 |
| 2022-03-28 | 1,195.00 | 1,215.00 | 1,170.00 | 1,180.00 | 1,137.72 | 11,660,200 |
| 2022-03-25 | 1,205.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,152.18 | 11,434,200 |
| 2022-03-24 | 1,215.00 | 1,245.00 | 1,205.00 | 1,205.00 | 1,161.82 | 20,463,600 |
| 2022-03-23 | 1,200.00 | 1,230.00 | 1,195.00 | 1,215.00 | 1,171.47 | 10,990,400 |
| 2022-03-22 | 1,205.00 | 1,230.00 | 1,190.00 | 1,215.00 | 1,171.47 | 10,181,800 |
| 2022-03-21 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,157.00 | 7,198,200 |
| 2022-03-18 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,142.54 | 9,000,500 |
| 2022-03-17 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,137.72 | 10,002,600 |
| 2022-03-16 | 1,165.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,132.90 | 10,027,100 |
| 2022-03-15 | 1,160.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,123.26 | 17,032,200 |
| 2022-03-14 | 1,190.00 | 1,200.00 | 1,145.00 | 1,145.00 | 1,103.97 | 17,542,000 |
| 2022-03-11 | 1,230.00 | 1,230.00 | 1,175.00 | 1,190.00 | 1,147.36 | 12,405,900 |
| 2022-03-10 | 1,165.00 | 1,230.00 | 1,140.00 | 1,230.00 | 1,185.93 | 40,795,700 |
| 2022-03-09 | 1,165.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,108.80 | 55,436,400 |
| 2022-03-08 | 1,075.00 | 1,180.00 | 1,075.00 | 1,140.00 | 1,099.15 | 71,459,700 |
| 2022-03-07 | 1,090.00 | 1,090.00 | 1,040.00 | 1,075.00 | 1,036.48 | 21,940,000 |
| 2022-03-04 | 1,070.00 | 1,110.00 | 1,060.00 | 1,085.00 | 1,046.12 | 25,083,200 |
| 2022-03-02 | 1,075.00 | 1,095.00 | 1,065.00 | 1,070.00 | 1,031.66 | 22,568,300 |
| 2022-03-01 | 1,065.00 | 1,095.00 | 1,040.00 | 1,075.00 | 1,036.48 | 34,376,800 |
| 2022-02-25 | 1,045.00 | 1,095.00 | 1,030.00 | 1,065.00 | 1,026.84 | 6,985,500 |
| 2022-02-24 | 1,065.00 | 1,070.00 | 1,035.00 | 1,045.00 | 1,007.56 | 16,807,800 |
| 2022-02-23 | 1,080.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,031.66 | 15,064,200 |
| 2022-02-22 | 1,060.00 | 1,095.00 | 1,045.00 | 1,070.00 | 1,031.66 | 14,342,600 |
| 2022-02-21 | 1,100.00 | 1,105.00 | 1,045.00 | 1,065.00 | 1,026.84 | 17,056,000 |
| 2022-02-18 | 1,090.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,055.77 | 19,034,000 |
| 2022-02-17 | 1,075.00 | 1,135.00 | 1,075.00 | 1,090.00 | 1,050.94 | 13,837,600 |
| 2022-02-16 | 1,050.00 | 1,110.00 | 1,050.00 | 1,075.00 | 1,036.48 | 13,617,600 |
| 2022-02-15 | 1,040.00 | 1,080.00 | 1,030.00 | 1,045.00 | 1,007.56 | 15,008,600 |
| 2022-02-14 | 1,040.00 | 1,055.00 | 1,015.00 | 1,040.00 | 1,002.74 | 11,508,600 |
| 2022-02-11 | 1,065.00 | 1,065.00 | 1,025.00 | 1,040.00 | 1,002.74 | 6,259,700 |
| 2022-02-10 | 1,090.00 | 1,095.00 | 1,025.00 | 1,065.00 | 1,026.84 | 16,348,500 |
| 2022-02-09 | 1,050.00 | 1,095.00 | 1,010.00 | 1,095.00 | 1,055.77 | 10,607,800 |
| 2022-02-08 | 1,075.00 | 1,090.00 | 1,035.00 | 1,060.00 | 1,022.02 | 23,368,200 |
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.