Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3,773,400 |
| 2026-05-04 | 1,125.00 | 1,155.00 | 1,110.00 | 1,110.00 | 1,096.50 | 6,070,800 |
| 2026-05-01 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,136.01 | 0 |
| 2026-04-30 | 1,170.00 | 1,205.00 | 1,070.00 | 1,150.00 | 1,136.01 | 35,799,100 |
| 2026-04-29 | 1,175.00 | 1,185.00 | 1,140.00 | 1,170.00 | 1,155.77 | 13,937,300 |
| 2026-04-28 | 1,195.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,155.77 | 2,999,800 |
| 2026-04-27 | 1,195.00 | 1,255.00 | 1,165.00 | 1,200.00 | 1,185.41 | 12,512,800 |
| 2026-04-24 | 1,185.00 | 1,200.00 | 1,145.00 | 1,195.00 | 1,180.47 | 10,787,700 |
| 2026-04-23 | 1,225.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,170.59 | 6,117,900 |
| 2026-04-22 | 1,195.00 | 1,250.00 | 1,165.00 | 1,225.00 | 1,210.10 | 22,895,300 |
| 2026-04-21 | 1,195.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,180.47 | 3,249,700 |
| 2026-04-20 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,185.41 | 5,583,900 |
| 2026-04-17 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,185.41 | 5,064,600 |
| 2026-04-16 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,185.41 | 4,149,300 |
| 2026-04-15 | 1,205.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,190.34 | 2,437,700 |
| 2026-04-14 | 1,220.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,185.41 | 3,130,800 |
| 2026-04-13 | 1,205.00 | 1,220.00 | 1,175.00 | 1,220.00 | 1,205.16 | 16,900,200 |
| 2026-04-10 | 1,230.00 | 1,230.00 | 1,215.00 | 1,220.00 | 1,205.16 | 3,870,800 |
| 2026-04-09 | 1,240.00 | 1,240.00 | 1,210.00 | 1,235.00 | 1,219.98 | 4,854,900 |
| 2026-04-08 | 1,215.00 | 1,245.00 | 1,190.00 | 1,245.00 | 1,229.86 | 10,104,100 |
| 2026-04-07 | 1,210.00 | 1,220.00 | 1,180.00 | 1,215.00 | 1,200.22 | 4,213,400 |
| 2026-04-06 | 1,225.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,200.22 | 1,260,200 |
| 2026-04-02 | 1,235.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,210.10 | 2,754,800 |
| 2026-04-01 | 1,295.00 | 1,295.00 | 1,225.00 | 1,235.00 | 1,219.98 | 14,992,300 |
| 2026-03-31 | 1,285.00 | 1,315.00 | 1,200.00 | 1,315.00 | 1,299.01 | 18,568,100 |
| 2026-03-30 | 1,225.00 | 1,360.00 | 1,175.00 | 1,285.00 | 1,269.37 | 11,200,300 |
| 2026-03-27 | 1,250.00 | 1,250.00 | 1,215.00 | 1,225.00 | 1,210.10 | 4,679,700 |
| 2026-03-26 | 1,310.00 | 1,310.00 | 1,145.00 | 1,250.00 | 1,234.80 | 36,392,500 |
| 2026-03-25 | 1,310.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,284.19 | 7,093,900 |
| 2026-03-17 | 1,335.00 | 1,350.00 | 1,280.00 | 1,325.00 | 1,308.89 | 13,958,600 |
| 2026-03-16 | 1,300.00 | 1,360.00 | 1,285.00 | 1,335.00 | 1,318.76 | 7,852,500 |
| 2026-03-13 | 1,285.00 | 1,350.00 | 1,285.00 | 1,300.00 | 1,284.19 | 19,559,800 |
| 2026-03-12 | 1,300.00 | 1,330.00 | 1,285.00 | 1,290.00 | 1,274.31 | 6,373,800 |
| 2026-03-11 | 1,295.00 | 1,350.00 | 1,235.00 | 1,300.00 | 1,284.19 | 23,360,100 |
| 2026-03-10 | 1,280.00 | 1,305.00 | 1,270.00 | 1,295.00 | 1,279.25 | 6,053,900 |
| 2026-03-09 | 1,280.00 | 1,325.00 | 1,225.00 | 1,280.00 | 1,264.43 | 10,154,300 |
| 2026-03-06 | 1,275.00 | 1,315.00 | 1,250.00 | 1,280.00 | 1,264.43 | 3,744,500 |
| 2026-03-05 | 1,270.00 | 1,320.00 | 1,235.00 | 1,275.00 | 1,259.49 | 30,636,300 |
| 2026-03-04 | 1,285.00 | 1,290.00 | 1,255.00 | 1,270.00 | 1,254.55 | 10,531,600 |
| 2026-03-03 | 1,275.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,269.37 | 3,944,200 |
| 2026-03-02 | 1,270.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,259.49 | 3,585,800 |
| 2026-02-27 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,269.37 | 6,387,000 |
| 2026-02-26 | 1,325.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,294.07 | 2,935,800 |
| 2026-02-25 | 1,295.00 | 1,350.00 | 1,285.00 | 1,350.00 | 1,333.58 | 17,661,100 |
| 2026-02-24 | 1,300.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,274.31 | 12,365,100 |
| 2026-02-23 | 1,315.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,299.01 | 2,773,800 |
| 2026-02-20 | 1,315.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,294.07 | 2,828,100 |
| 2026-02-19 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,303.95 | 10,724,800 |
| 2026-02-18 | 1,300.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,289.13 | 5,781,200 |
| 2026-02-13 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,284.19 | 7,275,600 |
| 2026-02-12 | 1,375.00 | 1,390.00 | 1,335.00 | 1,335.00 | 1,318.76 | 7,101,400 |
| 2026-02-11 | 1,325.00 | 1,415.00 | 1,310.00 | 1,370.00 | 1,353.34 | 15,708,100 |
| 2026-02-10 | 1,295.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,308.89 | 10,731,200 |
| 2026-02-09 | 1,300.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,269.37 | 4,245,100 |
| 2026-02-06 | 1,310.00 | 1,310.00 | 1,275.00 | 1,290.00 | 1,274.31 | 4,155,700 |
| 2026-02-05 | 1,315.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,299.01 | 2,002,600 |
| 2026-02-04 | 1,310.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,294.07 | 2,648,500 |
| 2026-02-03 | 1,325.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,289.13 | 2,447,300 |
| 2026-02-02 | 1,330.00 | 1,345.00 | 1,285.00 | 1,305.00 | 1,289.13 | 7,800,300 |
| 2026-01-30 | 1,310.00 | 1,350.00 | 1,295.00 | 1,330.00 | 1,313.82 | 4,692,800 |
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.