Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,305.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,284.19 | 5,350,400 |
| 2025-05-14 | 1,325.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,284.19 | 11,373,800 |
| 2025-05-09 | 1,260.00 | 1,340.00 | 1,260.00 | 1,340.00 | 1,323.70 | 16,557,200 |
| 2025-05-08 | 1,235.00 | 1,270.00 | 1,230.00 | 1,255.00 | 1,239.74 | 14,637,700 |
| 2025-05-07 | 1,230.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,219.98 | 11,451,000 |
| 2025-05-06 | 1,265.00 | 1,265.00 | 1,210.00 | 1,225.00 | 1,210.10 | 22,227,400 |
| 2025-05-05 | 1,280.00 | 1,295.00 | 1,240.00 | 1,265.00 | 1,249.61 | 28,102,400 |
| 2025-05-02 | 1,135.00 | 1,290.00 | 1,115.00 | 1,285.00 | 1,259.00 | 94,402,100 |
| 2025-04-30 | 1,090.00 | 1,130.00 | 1,085.00 | 1,130.00 | 1,107.14 | 28,614,400 |
| 2025-04-29 | 1,055.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,063.05 | 9,593,200 |
| 2025-04-28 | 1,060.00 | 1,075.00 | 1,045.00 | 1,055.00 | 1,033.65 | 4,354,800 |
| 2025-04-25 | 1,045.00 | 1,060.00 | 1,035.00 | 1,055.00 | 1,033.65 | 4,423,100 |
| 2025-04-24 | 1,055.00 | 1,085.00 | 1,040.00 | 1,045.00 | 1,023.86 | 11,935,400 |
| 2025-04-23 | 1,040.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,023.86 | 10,721,800 |
| 2025-04-22 | 1,025.00 | 1,045.00 | 1,010.00 | 1,035.00 | 1,014.06 | 8,251,800 |
| 2025-04-21 | 1,030.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,004.26 | 5,386,400 |
| 2025-04-17 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 999.36 | 7,193,500 |
| 2025-04-16 | 1,030.00 | 1,045.00 | 1,000.00 | 1,010.00 | 989.56 | 11,338,400 |
| 2025-04-15 | 1,025.00 | 1,060.00 | 1,010.00 | 1,035.00 | 1,014.06 | 17,372,700 |
| 2025-04-14 | 990.00 | 1,030.00 | 985.00 | 1,020.00 | 999.36 | 9,467,300 |
| 2025-04-11 | 1,015.00 | 1,025.00 | 965.00 | 985.00 | 965.07 | 13,830,100 |
| 2025-04-10 | 1,010.00 | 1,025.00 | 995.00 | 1,015.00 | 994.46 | 14,976,100 |
| 2025-04-09 | 995.00 | 995.00 | 935.00 | 990.00 | 969.97 | 21,029,900 |
| 2025-04-08 | 990.00 | 1,000.00 | 920.00 | 1,000.00 | 979.77 | 30,412,900 |
| 2025-03-27 | 1,090.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,038.55 | 15,335,800 |
| 2025-03-26 | 1,045.00 | 1,110.00 | 1,045.00 | 1,080.00 | 1,058.15 | 14,456,600 |
| 2025-03-25 | 1,015.00 | 1,090.00 | 1,015.00 | 1,045.00 | 1,023.86 | 30,359,900 |
| 2025-03-24 | 1,065.00 | 1,100.00 | 980.00 | 1,015.00 | 994.46 | 30,384,900 |
| 2025-03-21 | 1,155.00 | 1,160.00 | 1,035.00 | 1,055.00 | 1,033.65 | 241,787,500 |
| 2025-03-20 | 1,200.00 | 1,255.00 | 1,110.00 | 1,125.00 | 1,102.24 | 41,779,900 |
| 2025-03-19 | 1,215.00 | 1,225.00 | 1,185.00 | 1,200.00 | 1,175.72 | 16,619,800 |
| 2025-03-18 | 1,305.00 | 1,305.00 | 1,200.00 | 1,220.00 | 1,195.31 | 44,752,800 |
| 2025-03-17 | 1,305.00 | 1,320.00 | 1,275.00 | 1,285.00 | 1,259.00 | 14,717,600 |
| 2025-03-14 | 1,310.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,259.00 | 5,408,500 |
| 2025-03-13 | 1,295.00 | 1,375.00 | 1,290.00 | 1,300.00 | 1,273.70 | 21,183,200 |
| 2025-03-12 | 1,300.00 | 1,395.00 | 1,280.00 | 1,290.00 | 1,263.90 | 30,867,300 |
| 2025-03-11 | 1,335.00 | 1,335.00 | 1,280.00 | 1,290.00 | 1,263.90 | 11,677,000 |
| 2025-03-10 | 1,340.00 | 1,395.00 | 1,315.00 | 1,335.00 | 1,307.99 | 17,981,500 |
| 2025-03-07 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,298.19 | 11,537,700 |
| 2025-03-06 | 1,300.00 | 1,385.00 | 1,300.00 | 1,325.00 | 1,298.19 | 30,136,400 |
| 2025-03-05 | 1,315.00 | 1,395.00 | 1,275.00 | 1,295.00 | 1,268.80 | 45,488,000 |
| 2025-03-04 | 1,330.00 | 1,385.00 | 1,285.00 | 1,320.00 | 1,293.29 | 38,345,000 |
| 2025-03-03 | 1,365.00 | 1,395.00 | 1,330.00 | 1,330.00 | 1,303.09 | 52,402,300 |
| 2025-02-28 | 1,385.00 | 1,395.00 | 1,355.00 | 1,365.00 | 1,337.38 | 36,219,800 |
| 2025-02-27 | 1,390.00 | 1,405.00 | 1,380.00 | 1,380.00 | 1,352.08 | 14,659,900 |
| 2025-02-26 | 1,415.00 | 1,435.00 | 1,390.00 | 1,390.00 | 1,361.87 | 19,279,500 |
| 2025-02-25 | 1,445.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,386.37 | 12,563,100 |
| 2025-02-24 | 1,415.00 | 1,435.00 | 1,405.00 | 1,430.00 | 1,401.07 | 21,158,800 |
| 2025-02-21 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,371.67 | 18,072,600 |
| 2025-02-20 | 1,400.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,376.57 | 11,369,600 |
| 2025-02-19 | 1,400.00 | 1,410.00 | 1,375.00 | 1,400.00 | 1,371.67 | 19,503,700 |
| 2025-02-18 | 1,325.00 | 1,455.00 | 1,315.00 | 1,385.00 | 1,356.98 | 57,953,800 |
| 2025-02-17 | 1,260.00 | 1,310.00 | 1,245.00 | 1,310.00 | 1,283.49 | 16,838,900 |
| 2025-02-14 | 1,315.00 | 1,320.00 | 1,195.00 | 1,255.00 | 1,229.61 | 39,655,700 |
| 2025-02-13 | 1,345.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,288.39 | 9,130,500 |
| 2025-02-12 | 1,295.00 | 1,385.00 | 1,295.00 | 1,345.00 | 1,317.79 | 12,546,300 |
| 2025-02-11 | 1,325.00 | 1,350.00 | 1,300.00 | 1,310.00 | 1,283.49 | 11,550,100 |
| 2025-02-10 | 1,355.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,298.19 | 17,058,300 |
| 2025-02-07 | 1,360.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,327.58 | 9,154,600 |
| 2025-02-06 | 1,350.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,327.58 | 26,538,500 |
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.