Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,475.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,462.00 | 13,851,800 |
| 2025-11-05 | 1,515.00 | 1,515.00 | 1,410.00 | 1,425.00 | 1,407.67 | 25,209,800 |
| 2025-11-04 | 1,505.00 | 1,515.00 | 1,475.00 | 1,515.00 | 1,496.57 | 9,089,100 |
| 2025-11-03 | 1,500.00 | 1,515.00 | 1,495.00 | 1,505.00 | 1,486.70 | 8,121,000 |
| 2025-10-31 | 1,500.00 | 1,530.00 | 1,485.00 | 1,500.00 | 1,481.76 | 15,126,400 |
| 2025-10-30 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,471.88 | 10,425,000 |
| 2025-10-29 | 1,505.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,471.88 | 12,241,100 |
| 2025-10-28 | 1,515.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,481.76 | 13,326,900 |
| 2025-10-27 | 1,485.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,481.76 | 24,502,400 |
| 2025-10-24 | 1,495.00 | 1,505.00 | 1,460.00 | 1,475.00 | 1,457.06 | 36,698,300 |
| 2025-10-23 | 1,505.00 | 1,505.00 | 1,470.00 | 1,475.00 | 1,457.06 | 11,947,100 |
| 2025-10-22 | 1,510.00 | 1,520.00 | 1,490.00 | 1,495.00 | 1,476.82 | 4,125,000 |
| 2025-10-21 | 1,520.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,491.64 | 7,497,400 |
| 2025-10-20 | 1,535.00 | 1,560.00 | 1,500.00 | 1,505.00 | 1,486.70 | 10,633,700 |
| 2025-10-17 | 1,570.00 | 1,570.00 | 1,515.00 | 1,535.00 | 1,516.33 | 3,127,200 |
| 2025-10-16 | 1,555.00 | 1,565.00 | 1,505.00 | 1,545.00 | 1,526.21 | 6,198,100 |
| 2025-10-15 | 1,540.00 | 1,555.00 | 1,500.00 | 1,520.00 | 1,501.51 | 5,497,100 |
| 2025-10-14 | 1,555.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,521.27 | 7,950,600 |
| 2025-10-13 | 1,585.00 | 1,585.00 | 1,550.00 | 1,555.00 | 1,536.09 | 7,857,000 |
| 2025-10-10 | 1,585.00 | 1,605.00 | 1,535.00 | 1,585.00 | 1,565.72 | 7,534,800 |
| 2025-10-09 | 1,605.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,570.66 | 6,934,100 |
| 2025-10-08 | 1,600.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,580.54 | 1,865,200 |
| 2025-10-07 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,580.54 | 2,662,300 |
| 2025-10-06 | 1,650.00 | 1,650.00 | 1,595.00 | 1,595.00 | 1,575.60 | 8,359,700 |
| 2025-10-03 | 1,660.00 | 1,665.00 | 1,600.00 | 1,660.00 | 1,639.81 | 10,232,800 |
| 2025-10-02 | 1,680.00 | 1,680.00 | 1,645.00 | 1,655.00 | 1,634.87 | 4,868,300 |
| 2025-10-01 | 1,665.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,659.57 | 3,191,300 |
| 2025-09-30 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,659.57 | 3,683,000 |
| 2025-09-29 | 1,685.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,664.51 | 2,808,700 |
| 2025-09-26 | 1,675.00 | 1,675.00 | 1,630.00 | 1,675.00 | 1,654.63 | 6,139,700 |
| 2025-09-25 | 1,680.00 | 1,680.00 | 1,630.00 | 1,660.00 | 1,639.81 | 3,368,300 |
| 2025-09-24 | 1,660.00 | 1,665.00 | 1,635.00 | 1,635.00 | 1,615.11 | 11,181,300 |
| 2025-09-23 | 1,670.00 | 1,670.00 | 1,645.00 | 1,655.00 | 1,634.87 | 6,418,100 |
| 2025-09-22 | 1,680.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,649.69 | 13,604,300 |
| 2025-09-19 | 1,695.00 | 1,695.00 | 1,665.00 | 1,670.00 | 1,649.69 | 11,298,800 |
| 2025-09-18 | 1,710.00 | 1,710.00 | 1,685.00 | 1,685.00 | 1,664.51 | 5,923,400 |
| 2025-09-17 | 1,670.00 | 1,700.00 | 1,670.00 | 1,695.00 | 1,674.39 | 18,779,000 |
| 2025-09-16 | 1,690.00 | 1,690.00 | 1,635.00 | 1,670.00 | 1,649.69 | 11,577,000 |
| 2025-09-15 | 1,740.00 | 1,750.00 | 1,685.00 | 1,690.00 | 1,669.45 | 13,915,600 |
| 2025-09-12 | 1,725.00 | 1,740.00 | 1,705.00 | 1,730.00 | 1,708.96 | 10,795,900 |
| 2025-09-11 | 1,715.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,694.14 | 8,424,300 |
| 2025-09-10 | 1,735.00 | 1,735.00 | 1,695.00 | 1,705.00 | 1,684.26 | 3,060,900 |
| 2025-09-09 | 1,675.00 | 1,705.00 | 1,655.00 | 1,695.00 | 1,674.39 | 10,423,800 |
| 2025-09-08 | 1,655.00 | 1,690.00 | 1,655.00 | 1,675.00 | 1,654.63 | 5,533,600 |
| 2025-09-05 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,615.11 | 0 |
| 2025-09-04 | 1,620.00 | 1,645.00 | 1,610.00 | 1,635.00 | 1,615.11 | 8,330,300 |
| 2025-09-03 | 1,580.00 | 1,620.00 | 1,580.00 | 1,605.00 | 1,585.48 | 6,984,800 |
| 2025-09-02 | 1,600.00 | 1,620.00 | 1,560.00 | 1,580.00 | 1,560.78 | 10,343,800 |
| 2025-09-01 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,580.54 | 11,026,000 |
| 2025-08-29 | 1,695.00 | 1,695.00 | 1,630.00 | 1,655.00 | 1,634.87 | 6,287,500 |
| 2025-08-28 | 1,700.00 | 1,715.00 | 1,670.00 | 1,675.00 | 1,654.63 | 8,887,200 |
| 2025-08-27 | 1,730.00 | 1,730.00 | 1,675.00 | 1,675.00 | 1,654.63 | 5,704,300 |
| 2025-08-26 | 1,665.00 | 1,735.00 | 1,660.00 | 1,735.00 | 1,713.90 | 27,294,700 |
| 2025-08-25 | 1,675.00 | 1,725.00 | 1,660.00 | 1,665.00 | 1,644.75 | 9,731,800 |
| 2025-08-22 | 1,745.00 | 1,750.00 | 1,680.00 | 1,680.00 | 1,659.57 | 25,675,900 |
| 2025-08-21 | 1,750.00 | 1,770.00 | 1,740.00 | 1,745.00 | 1,723.78 | 5,165,700 |
| 2025-08-20 | 1,750.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,728.72 | 6,946,500 |
| 2025-08-19 | 1,725.00 | 1,775.00 | 1,725.00 | 1,760.00 | 1,738.59 | 17,984,700 |
| 2025-08-18 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,704.02 | 0 |
| 2025-08-15 | 1,660.00 | 1,755.00 | 1,660.00 | 1,725.00 | 1,704.02 | 29,285,000 |
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.