Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,360.00 | 1,360.00 | 1,220.00 | 1,275.00 | 1,259.49 | 15,217,000 |
| 2026-01-28 | 1,385.00 | 1,385.00 | 1,355.00 | 1,360.00 | 1,343.46 | 12,405,300 |
| 2026-01-27 | 1,395.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,373.09 | 3,139,200 |
| 2026-01-26 | 1,420.00 | 1,425.00 | 1,395.00 | 1,395.00 | 1,378.03 | 4,620,600 |
| 2026-01-23 | 1,405.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,392.85 | 1,605,800 |
| 2026-01-22 | 1,420.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,387.91 | 2,168,400 |
| 2026-01-21 | 1,390.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,402.73 | 4,491,800 |
| 2026-01-20 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,373.09 | 4,522,100 |
| 2026-01-19 | 1,415.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,392.85 | 4,145,200 |
| 2026-01-16 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,397.79 | 0 |
| 2026-01-15 | 1,415.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,397.79 | 1,983,800 |
| 2026-01-14 | 1,445.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,382.97 | 7,924,900 |
| 2026-01-13 | 1,445.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,422.49 | 2,763,900 |
| 2026-01-12 | 1,415.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,407.67 | 3,129,100 |
| 2026-01-09 | 1,435.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,392.85 | 4,340,300 |
| 2026-01-08 | 1,445.00 | 1,470.00 | 1,410.00 | 1,410.00 | 1,392.85 | 3,016,100 |
| 2026-01-07 | 1,425.00 | 1,450.00 | 1,405.00 | 1,430.00 | 1,412.61 | 3,866,900 |
| 2026-01-06 | 1,465.00 | 1,475.00 | 1,425.00 | 1,435.00 | 1,417.55 | 6,334,900 |
| 2026-01-05 | 1,370.00 | 1,495.00 | 1,350.00 | 1,465.00 | 1,447.18 | 12,818,200 |
| 2026-01-02 | 1,375.00 | 1,380.00 | 1,335.00 | 1,380.00 | 1,363.22 | 5,095,700 |
| 2026-01-01 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,358.28 | 0 |
| 2025-12-31 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,358.28 | 0 |
| 2025-12-30 | 1,375.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,358.28 | 20,477,300 |
| 2025-12-29 | 1,375.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,358.28 | 1,023,200 |
| 2025-12-26 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,358.28 | 0 |
| 2025-12-25 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,358.28 | 0 |
| 2025-12-24 | 1,385.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,358.28 | 5,498,500 |
| 2025-12-23 | 1,405.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,368.16 | 2,248,200 |
| 2025-12-22 | 1,380.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,382.97 | 1,574,200 |
| 2025-12-19 | 1,380.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,353.34 | 30,256,400 |
| 2025-12-18 | 1,405.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,363.22 | 7,260,500 |
| 2025-12-17 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,382.97 | 692,200 |
| 2025-12-16 | 1,400.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,392.85 | 12,617,100 |
| 2025-12-15 | 1,445.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,382.97 | 14,575,600 |
| 2025-12-12 | 1,450.00 | 1,450.00 | 1,405.00 | 1,440.00 | 1,422.49 | 4,513,300 |
| 2025-12-11 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,432.36 | 4,436,900 |
| 2025-12-10 | 1,450.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,422.49 | 5,276,500 |
| 2025-12-09 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,422.49 | 2,550,000 |
| 2025-12-08 | 1,445.00 | 1,445.00 | 1,420.00 | 1,440.00 | 1,422.49 | 2,931,100 |
| 2025-12-05 | 1,435.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,427.43 | 2,992,200 |
| 2025-12-04 | 1,415.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,432.36 | 2,237,900 |
| 2025-12-03 | 1,405.00 | 1,415.00 | 1,395.00 | 1,415.00 | 1,397.79 | 17,933,400 |
| 2025-12-02 | 1,405.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,382.97 | 6,741,000 |
| 2025-12-01 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,382.97 | 4,891,700 |
| 2025-11-28 | 1,410.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,382.97 | 1,934,100 |
| 2025-11-27 | 1,425.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,392.85 | 6,441,200 |
| 2025-11-26 | 1,425.00 | 1,450.00 | 1,415.00 | 1,430.00 | 1,412.61 | 16,282,500 |
| 2025-11-25 | 1,420.00 | 1,440.00 | 1,410.00 | 1,435.00 | 1,417.55 | 19,614,100 |
| 2025-11-24 | 1,445.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,392.85 | 22,593,600 |
| 2025-11-21 | 1,430.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,427.43 | 7,245,600 |
| 2025-11-20 | 1,440.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,432.36 | 2,746,900 |
| 2025-11-19 | 1,435.00 | 1,455.00 | 1,425.00 | 1,435.00 | 1,417.55 | 8,918,600 |
| 2025-11-18 | 1,435.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,422.49 | 8,955,000 |
| 2025-11-17 | 1,435.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,412.61 | 3,657,900 |
| 2025-11-14 | 1,430.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,397.79 | 2,723,600 |
| 2025-11-13 | 1,420.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,402.73 | 3,497,600 |
| 2025-11-12 | 1,420.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,397.79 | 2,290,400 |
| 2025-11-11 | 1,440.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,422.49 | 7,470,900 |
| 2025-11-10 | 1,470.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,422.49 | 9,924,300 |
| 2025-11-07 | 1,505.00 | 1,505.00 | 1,450.00 | 1,480.00 | 1,462.00 | 5,507,300 |
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.