Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,090.00 | 1,110.00 | 1,070.00 | 1,075.00 | 1,036.48 | 2,723,100 |
| 2022-02-04 | 1,080.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,041.30 | 2,993,600 |
| 2022-02-03 | 1,100.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,041.30 | 3,753,500 |
| 2022-02-02 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,060.59 | 11,520,100 |
| 2022-01-31 | 1,110.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,055.77 | 7,191,600 |
| 2022-01-28 | 1,120.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,070.23 | 9,843,200 |
| 2022-01-27 | 1,145.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,079.87 | 10,621,300 |
| 2022-01-26 | 1,115.00 | 1,180.00 | 1,115.00 | 1,130.00 | 1,089.51 | 16,635,300 |
| 2022-01-25 | 1,150.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,075.05 | 14,444,600 |
| 2022-01-24 | 1,130.00 | 1,150.00 | 1,110.00 | 1,145.00 | 1,103.97 | 40,012,200 |
| 2022-01-21 | 1,130.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,089.51 | 5,212,400 |
| 2022-01-20 | 1,130.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,089.51 | 16,542,100 |
| 2022-01-19 | 1,110.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,084.69 | 20,061,300 |
| 2022-01-18 | 1,105.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,079.87 | 21,100,100 |
| 2022-01-17 | 1,110.00 | 1,135.00 | 1,100.00 | 1,105.00 | 1,065.41 | 12,054,000 |
| 2022-01-14 | 1,135.00 | 1,140.00 | 1,085.00 | 1,110.00 | 1,070.23 | 32,861,400 |
| 2022-01-13 | 1,130.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,094.33 | 10,440,900 |
| 2022-01-12 | 1,135.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,089.51 | 13,631,200 |
| 2022-01-11 | 1,140.00 | 1,150.00 | 1,110.00 | 1,135.00 | 1,094.33 | 17,309,500 |
| 2022-01-10 | 1,100.00 | 1,140.00 | 1,085.00 | 1,135.00 | 1,094.33 | 17,652,100 |
| 2022-01-07 | 1,090.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,046.12 | 4,757,400 |
| 2022-01-06 | 1,050.00 | 1,100.00 | 1,050.00 | 1,085.00 | 1,046.12 | 24,046,700 |
| 2022-01-05 | 1,070.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,031.66 | 25,094,300 |
| 2022-01-04 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,031.66 | 16,004,300 |
| 2022-01-03 | 1,075.00 | 1,080.00 | 1,030.00 | 1,070.00 | 1,031.66 | 10,076,100 |
| 2021-12-30 | 1,025.00 | 1,090.00 | 1,020.00 | 1,070.00 | 1,031.66 | 30,991,100 |
| 2021-12-29 | 1,005.00 | 1,030.00 | 1,005.00 | 1,020.00 | 983.45 | 10,232,500 |
| 2021-12-28 | 1,015.00 | 1,035.00 | 1,000.00 | 1,005.00 | 968.99 | 7,078,500 |
| 2021-12-27 | 1,000.00 | 1,035.00 | 1,000.00 | 1,010.00 | 973.81 | 5,050,500 |
| 2021-12-24 | 1,005.00 | 1,025.00 | 975.00 | 1,000.00 | 964.17 | 10,424,500 |
| 2021-12-23 | 1,025.00 | 1,035.00 | 1,005.00 | 1,005.00 | 968.99 | 4,527,400 |
| 2021-12-22 | 1,030.00 | 1,065.00 | 1,025.00 | 1,030.00 | 993.09 | 10,260,400 |
| 2021-12-21 | 1,050.00 | 1,085.00 | 1,020.00 | 1,040.00 | 1,002.74 | 22,004,100 |
| 2021-12-20 | 1,055.00 | 1,065.00 | 1,000.00 | 1,045.00 | 1,007.56 | 12,755,900 |
| 2021-12-17 | 1,090.00 | 1,095.00 | 1,045.00 | 1,050.00 | 1,012.38 | 21,752,500 |
| 2021-12-16 | 1,030.00 | 1,095.00 | 1,020.00 | 1,080.00 | 1,041.30 | 36,010,700 |
| 2021-12-15 | 1,040.00 | 1,050.00 | 1,020.00 | 1,030.00 | 993.09 | 10,085,800 |
| 2021-12-14 | 1,020.00 | 1,050.00 | 1,010.00 | 1,035.00 | 997.92 | 15,136,700 |
| 2021-12-13 | 1,050.00 | 1,050.00 | 1,005.00 | 1,010.00 | 973.81 | 20,030,100 |
| 2021-12-10 | 1,005.00 | 1,020.00 | 990.00 | 995.00 | 959.35 | 10,000,100 |
| 2021-12-09 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 968.99 | 7,551,800 |
| 2021-12-08 | 1,000.00 | 1,020.00 | 980.00 | 1,015.00 | 978.63 | 10,685,700 |
| 2021-12-07 | 1,020.00 | 1,025.00 | 965.00 | 990.00 | 954.53 | 5,449,700 |
| 2021-12-06 | 1,010.00 | 1,040.00 | 1,000.00 | 1,020.00 | 983.45 | 3,117,700 |
| 2021-12-03 | 1,045.00 | 1,060.00 | 1,010.00 | 1,015.00 | 978.63 | 6,029,800 |
| 2021-12-02 | 1,015.00 | 1,055.00 | 1,005.00 | 1,045.00 | 1,007.56 | 11,346,900 |
| 2021-12-01 | 995.00 | 1,015.00 | 975.00 | 1,005.00 | 968.99 | 11,547,900 |
| 2021-11-30 | 985.00 | 995.00 | 960.00 | 990.00 | 954.53 | 11,582,300 |
| 2021-11-29 | 950.00 | 985.00 | 950.00 | 980.00 | 944.89 | 13,980,200 |
| 2021-11-26 | 975.00 | 975.00 | 945.00 | 950.00 | 915.96 | 50,124,000 |
| 2021-11-25 | 990.00 | 995.00 | 975.00 | 975.00 | 940.07 | 6,045,000 |
| 2021-11-24 | 995.00 | 1,000.00 | 985.00 | 990.00 | 954.53 | 8,891,300 |
| 2021-11-23 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 959.35 | 13,354,600 |
| 2021-11-22 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 964.17 | 22,257,700 |
| 2021-11-19 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 959.35 | 10,039,100 |
| 2021-11-18 | 1,000.00 | 1,010.00 | 985.00 | 995.00 | 959.35 | 15,660,800 |
| 2021-11-17 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 964.17 | 10,060,100 |
| 2021-11-16 | 1,020.00 | 1,030.00 | 995.00 | 1,000.00 | 964.17 | 11,623,200 |
| 2021-11-15 | 1,010.00 | 1,030.00 | 1,000.00 | 1,020.00 | 983.45 | 11,069,300 |
| 2021-11-12 | 1,005.00 | 1,015.00 | 990.00 | 1,000.00 | 964.17 | 27,756,100 |
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.