Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 815.00 | 815.00 | 770.00 | 775.00 | 775.00 | 24,781,700 |
| 2026-07-24 | 825.00 | 830.00 | 805.00 | 820.00 | 820.00 | 10,929,900 |
| 2026-07-23 | 835.00 | 840.00 | 820.00 | 820.00 | 820.00 | 14,447,600 |
| 2026-07-22 | 845.00 | 850.00 | 825.00 | 830.00 | 830.00 | 11,363,300 |
| 2026-07-21 | 885.00 | 885.00 | 840.00 | 840.00 | 840.00 | 16,984,500 |
| 2026-07-20 | 890.00 | 915.00 | 880.00 | 885.00 | 885.00 | 6,830,200 |
| 2026-07-17 | 910.00 | 910.00 | 875.00 | 885.00 | 885.00 | 6,078,700 |
| 2026-07-16 | 895.00 | 910.00 | 880.00 | 910.00 | 910.00 | 3,310,100 |
| 2026-07-15 | 895.00 | 900.00 | 880.00 | 890.00 | 890.00 | 4,078,500 |
| 2026-07-14 | 905.00 | 905.00 | 880.00 | 895.00 | 895.00 | 9,226,000 |
| 2026-07-13 | 905.00 | 905.00 | 880.00 | 900.00 | 900.00 | 5,688,900 |
| 2026-07-10 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 2,581,700 |
| 2026-07-09 | 920.00 | 925.00 | 900.00 | 905.00 | 905.00 | 3,401,500 |
| 2026-07-08 | 930.00 | 930.00 | 890.00 | 915.00 | 915.00 | 3,140,000 |
| 2026-07-07 | 890.00 | 935.00 | 890.00 | 935.00 | 935.00 | 5,476,400 |
| 2026-07-06 | 875.00 | 905.00 | 870.00 | 885.00 | 885.00 | 5,507,100 |
| 2026-07-03 | 855.00 | 885.00 | 845.00 | 875.00 | 875.00 | 5,067,600 |
| 2026-07-02 | 850.00 | 855.00 | 830.00 | 840.00 | 840.00 | 3,447,800 |
| 2026-07-01 | 825.00 | 855.00 | 815.00 | 845.00 | 845.00 | 5,127,500 |
| 2026-06-30 | 850.00 | 860.00 | 815.00 | 815.00 | 815.00 | 6,180,700 |
| 2026-06-29 | 860.00 | 865.00 | 835.00 | 850.00 | 850.00 | 2,775,100 |
| 2026-06-26 | 875.00 | 900.00 | 840.00 | 855.00 | 855.00 | 8,785,500 |
| 2026-06-25 | 810.00 | 905.00 | 805.00 | 880.00 | 880.00 | 11,556,500 |
| 2026-06-24 | 880.00 | 890.00 | 810.00 | 810.00 | 810.00 | 11,703,900 |
| 2026-06-23 | 880.00 | 885.00 | 860.00 | 875.00 | 875.00 | 3,762,600 |
| 2026-06-22 | 890.00 | 910.00 | 860.00 | 875.00 | 875.00 | 5,206,800 |
| 2026-06-19 | 875.00 | 920.00 | 875.00 | 885.00 | 885.00 | 65,776,600 |
| 2026-06-18 | 920.00 | 920.00 | 860.00 | 870.00 | 870.00 | 4,519,200 |
| 2026-06-17 | 840.00 | 885.00 | 825.00 | 885.00 | 885.00 | 5,315,000 |
| 2026-06-16 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-06-15 | 850.00 | 870.00 | 830.00 | 835.00 | 835.00 | 7,041,900 |
| 2026-06-12 | 865.00 | 865.00 | 835.00 | 845.00 | 845.00 | 2,970,800 |
| 2026-06-11 | 890.00 | 890.00 | 830.00 | 860.00 | 860.00 | 6,032,400 |
| 2026-06-10 | 810.00 | 855.00 | 805.00 | 850.00 | 850.00 | 5,291,500 |
| 2026-06-09 | 770.00 | 805.00 | 760.00 | 800.00 | 800.00 | 4,981,200 |
| 2026-06-08 | 790.00 | 790.00 | 760.00 | 770.00 | 770.00 | 7,041,800 |
| 2026-06-05 | 845.00 | 845.00 | 800.00 | 800.00 | 800.00 | 5,604,000 |
| 2026-06-04 | 815.00 | 820.00 | 765.00 | 810.00 | 810.00 | 14,010,800 |
| 2026-06-03 | 900.00 | 900.00 | 815.00 | 815.00 | 815.00 | 15,881,200 |
| 2026-06-02 | 945.00 | 960.00 | 875.00 | 910.00 | 910.00 | 25,624,500 |
| 2026-06-01 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2026-05-29 | 995.00 | 1,000.00 | 945.00 | 945.00 | 945.00 | 51,695,400 |
| 2026-05-28 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-05-27 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-05-26 | 980.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 5,420,300 |
| 2026-05-25 | 975.00 | 990.00 | 970.00 | 980.00 | 980.00 | 3,102,000 |
| 2026-05-22 | 980.00 | 995.00 | 960.00 | 975.00 | 975.00 | 2,871,800 |
| 2026-05-21 | 990.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 2,017,100 |
| 2026-05-20 | 1,000.00 | 1,005.00 | 980.00 | 990.00 | 990.00 | 3,515,700 |
| 2026-05-19 | 1,000.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 11,348,000 |
| 2026-05-18 | 1,005.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 8,213,100 |
| 2026-05-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-05-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-05-13 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 20,818,600 |
| 2026-05-12 | 1,005.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 13,730,200 |
| 2026-05-11 | 1,005.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | 16,027,300 |
| 2026-05-08 | 1,025.00 | 1,035.00 | 990.00 | 995.00 | 995.00 | 14,517,100 |
| 2026-05-07 | 1,035.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,025.00 | 3,909,700 |
| 2026-05-06 | 1,075.00 | 1,080.00 | 1,015.00 | 1,025.00 | 1,025.00 | 8,730,800 |
| 2026-05-05 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3,773,400 |
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.