Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,660.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,639.81 | 6,723,200 |
| 2025-08-13 | 1,660.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,629.93 | 6,685,500 |
| 2025-08-12 | 1,655.00 | 1,660.00 | 1,635.00 | 1,650.00 | 1,629.93 | 6,892,700 |
| 2025-08-11 | 1,650.00 | 1,675.00 | 1,645.00 | 1,650.00 | 1,629.93 | 9,808,300 |
| 2025-08-08 | 1,670.00 | 1,670.00 | 1,625.00 | 1,645.00 | 1,624.99 | 7,786,000 |
| 2025-08-07 | 1,655.00 | 1,685.00 | 1,630.00 | 1,665.00 | 1,644.75 | 10,382,500 |
| 2025-08-06 | 1,670.00 | 1,695.00 | 1,595.00 | 1,655.00 | 1,634.87 | 33,384,800 |
| 2025-08-05 | 1,620.00 | 1,675.00 | 1,595.00 | 1,670.00 | 1,649.69 | 24,731,900 |
| 2025-08-04 | 1,540.00 | 1,670.00 | 1,535.00 | 1,620.00 | 1,600.30 | 54,774,800 |
| 2025-08-01 | 1,575.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,516.33 | 10,287,000 |
| 2025-07-31 | 1,595.00 | 1,630.00 | 1,560.00 | 1,580.00 | 1,560.78 | 13,022,300 |
| 2025-07-30 | 1,580.00 | 1,595.00 | 1,565.00 | 1,585.00 | 1,565.72 | 6,020,800 |
| 2025-07-29 | 1,530.00 | 1,570.00 | 1,525.00 | 1,565.00 | 1,545.97 | 19,498,800 |
| 2025-07-28 | 1,530.00 | 1,560.00 | 1,525.00 | 1,540.00 | 1,521.27 | 3,115,600 |
| 2025-07-25 | 1,555.00 | 1,580.00 | 1,520.00 | 1,540.00 | 1,521.27 | 8,273,300 |
| 2025-07-24 | 1,625.00 | 1,625.00 | 1,505.00 | 1,560.00 | 1,541.03 | 40,093,900 |
| 2025-07-23 | 1,680.00 | 1,685.00 | 1,620.00 | 1,645.00 | 1,624.99 | 46,863,800 |
| 2025-07-22 | 1,670.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,659.57 | 24,706,500 |
| 2025-07-21 | 1,665.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,639.81 | 17,192,200 |
| 2025-07-18 | 1,625.00 | 1,725.00 | 1,625.00 | 1,665.00 | 1,644.75 | 49,267,000 |
| 2025-07-17 | 1,555.00 | 1,620.00 | 1,555.00 | 1,610.00 | 1,590.42 | 24,405,900 |
| 2025-07-16 | 1,555.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,536.09 | 18,313,200 |
| 2025-07-15 | 1,555.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,531.15 | 22,480,100 |
| 2025-07-14 | 1,530.00 | 1,555.00 | 1,525.00 | 1,535.00 | 1,516.33 | 19,537,200 |
| 2025-07-11 | 1,505.00 | 1,510.00 | 1,495.00 | 1,495.00 | 1,476.82 | 11,317,900 |
| 2025-07-10 | 1,510.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,481.76 | 8,364,200 |
| 2025-07-09 | 1,485.00 | 1,565.00 | 1,485.00 | 1,510.00 | 1,491.64 | 17,211,300 |
| 2025-07-08 | 1,480.00 | 1,490.00 | 1,465.00 | 1,475.00 | 1,457.06 | 13,197,800 |
| 2025-07-07 | 1,480.00 | 1,495.00 | 1,460.00 | 1,465.00 | 1,447.18 | 12,609,200 |
| 2025-07-04 | 1,480.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,462.00 | 11,161,600 |
| 2025-07-03 | 1,475.00 | 1,485.00 | 1,455.00 | 1,455.00 | 1,437.30 | 15,323,100 |
| 2025-07-02 | 1,440.00 | 1,480.00 | 1,440.00 | 1,465.00 | 1,447.18 | 45,543,800 |
| 2025-07-01 | 1,430.00 | 1,435.00 | 1,410.00 | 1,415.00 | 1,397.79 | 14,988,100 |
| 2025-06-30 | 1,425.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,397.79 | 12,234,600 |
| 2025-06-26 | 1,450.00 | 1,460.00 | 1,400.00 | 1,420.00 | 1,402.73 | 18,736,900 |
| 2025-06-25 | 1,435.00 | 1,500.00 | 1,375.00 | 1,375.00 | 1,358.28 | 50,745,100 |
| 2025-06-24 | 1,380.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,363.22 | 5,877,700 |
| 2025-06-23 | 1,365.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,343.46 | 8,714,000 |
| 2025-06-20 | 1,390.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,343.46 | 35,023,700 |
| 2025-06-19 | 1,405.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,363.22 | 8,612,800 |
| 2025-06-18 | 1,400.00 | 1,415.00 | 1,390.00 | 1,410.00 | 1,392.85 | 4,761,900 |
| 2025-06-17 | 1,400.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,378.03 | 9,173,400 |
| 2025-06-16 | 1,400.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,378.03 | 5,210,200 |
| 2025-06-13 | 1,400.00 | 1,415.00 | 1,375.00 | 1,380.00 | 1,363.22 | 8,121,400 |
| 2025-06-12 | 1,440.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,368.16 | 14,524,100 |
| 2025-06-11 | 1,410.00 | 1,435.00 | 1,405.00 | 1,435.00 | 1,417.55 | 3,592,400 |
| 2025-06-10 | 1,475.00 | 1,480.00 | 1,315.00 | 1,405.00 | 1,387.91 | 20,300,700 |
| 2025-06-05 | 1,500.00 | 1,500.00 | 1,435.00 | 1,470.00 | 1,452.12 | 22,708,000 |
| 2025-06-04 | 1,465.00 | 1,500.00 | 1,455.00 | 1,495.00 | 1,476.82 | 21,963,400 |
| 2025-06-03 | 1,440.00 | 1,470.00 | 1,435.00 | 1,470.00 | 1,452.12 | 10,326,600 |
| 2025-06-02 | 1,500.00 | 1,500.00 | 1,425.00 | 1,435.00 | 1,417.55 | 9,392,700 |
| 2025-05-28 | 1,435.00 | 1,540.00 | 1,435.00 | 1,540.00 | 1,521.27 | 26,034,900 |
| 2025-05-27 | 1,440.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,407.67 | 7,713,000 |
| 2025-05-26 | 1,450.00 | 1,460.00 | 1,425.00 | 1,440.00 | 1,422.49 | 9,102,100 |
| 2025-05-23 | 1,440.00 | 1,455.00 | 1,440.00 | 1,445.00 | 1,427.43 | 11,431,800 |
| 2025-05-22 | 1,430.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,417.55 | 19,052,200 |
| 2025-05-21 | 1,390.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,412.61 | 11,765,900 |
| 2025-05-20 | 1,385.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,368.16 | 7,693,100 |
| 2025-05-19 | 1,355.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,358.28 | 20,383,400 |
| 2025-05-16 | 1,300.00 | 1,365.00 | 1,300.00 | 1,350.00 | 1,333.58 | 9,634,500 |
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.