Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,350.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,322.68 | 37,944,600 |
| 2025-02-04 | 1,320.00 | 1,375.00 | 1,315.00 | 1,365.00 | 1,337.38 | 43,072,700 |
| 2025-02-03 | 1,380.00 | 1,380.00 | 1,260.00 | 1,315.00 | 1,288.39 | 65,428,800 |
| 2025-01-31 | 1,400.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,361.87 | 32,482,900 |
| 2025-01-30 | 1,500.00 | 1,500.00 | 1,365.00 | 1,400.00 | 1,371.67 | 55,225,800 |
| 2025-01-24 | 1,525.00 | 1,530.00 | 1,505.00 | 1,510.00 | 1,479.45 | 15,604,900 |
| 2025-01-23 | 1,530.00 | 1,565.00 | 1,500.00 | 1,520.00 | 1,489.24 | 21,089,300 |
| 2025-01-22 | 1,575.00 | 1,575.00 | 1,525.00 | 1,530.00 | 1,499.04 | 11,157,900 |
| 2025-01-21 | 1,525.00 | 1,565.00 | 1,525.00 | 1,555.00 | 1,523.54 | 30,712,700 |
| 2025-01-20 | 1,595.00 | 1,595.00 | 1,500.00 | 1,530.00 | 1,499.04 | 28,684,100 |
| 2025-01-17 | 1,630.00 | 1,630.00 | 1,545.00 | 1,595.00 | 1,562.73 | 13,049,600 |
| 2025-01-16 | 1,670.00 | 1,680.00 | 1,635.00 | 1,635.00 | 1,601.92 | 22,327,800 |
| 2025-01-15 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,641.11 | 11,133,500 |
| 2025-01-14 | 1,675.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,650.91 | 23,991,800 |
| 2025-01-13 | 1,665.00 | 1,695.00 | 1,660.00 | 1,665.00 | 1,631.31 | 16,179,100 |
| 2025-01-10 | 1,660.00 | 1,685.00 | 1,650.00 | 1,650.00 | 1,616.61 | 17,182,200 |
| 2025-01-09 | 1,660.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,616.61 | 34,245,500 |
| 2025-01-08 | 1,630.00 | 1,670.00 | 1,620.00 | 1,650.00 | 1,616.61 | 44,942,100 |
| 2025-01-07 | 1,600.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,587.22 | 61,598,400 |
| 2025-01-06 | 1,580.00 | 1,585.00 | 1,550.00 | 1,570.00 | 1,538.23 | 16,021,000 |
| 2025-01-03 | 1,555.00 | 1,580.00 | 1,555.00 | 1,575.00 | 1,543.13 | 12,854,100 |
| 2025-01-02 | 1,625.00 | 1,625.00 | 1,555.00 | 1,555.00 | 1,523.54 | 45,737,400 |
| 2024-12-30 | 1,600.00 | 1,710.00 | 1,570.00 | 1,630.00 | 1,597.02 | 69,150,000 |
| 2024-12-27 | 1,545.00 | 1,600.00 | 1,535.00 | 1,600.00 | 1,567.63 | 37,292,000 |
| 2024-12-24 | 1,525.00 | 1,535.00 | 1,505.00 | 1,535.00 | 1,503.94 | 24,365,700 |
| 2024-12-23 | 1,440.00 | 1,530.00 | 1,420.00 | 1,505.00 | 1,474.55 | 44,888,200 |
| 2024-12-20 | 1,420.00 | 1,420.00 | 1,410.00 | 1,415.00 | 1,386.37 | 10,412,200 |
| 2024-12-19 | 1,445.00 | 1,445.00 | 1,410.00 | 1,415.00 | 1,386.37 | 19,221,500 |
| 2024-12-18 | 1,450.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,415.76 | 13,317,100 |
| 2024-12-17 | 1,450.00 | 1,475.00 | 1,435.00 | 1,445.00 | 1,415.76 | 10,836,200 |
| 2024-12-16 | 1,470.00 | 1,470.00 | 1,435.00 | 1,445.00 | 1,415.76 | 8,551,100 |
| 2024-12-13 | 1,465.00 | 1,515.00 | 1,435.00 | 1,470.00 | 1,440.26 | 20,567,400 |
| 2024-12-12 | 1,450.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,440.26 | 8,594,400 |
| 2024-12-11 | 1,470.00 | 1,475.00 | 1,445.00 | 1,470.00 | 1,440.26 | 7,294,900 |
| 2024-12-10 | 1,480.00 | 1,485.00 | 1,455.00 | 1,475.00 | 1,445.15 | 7,525,900 |
| 2024-12-09 | 1,475.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,450.05 | 5,526,000 |
| 2024-12-06 | 1,490.00 | 1,495.00 | 1,465.00 | 1,480.00 | 1,450.05 | 3,924,800 |
| 2024-12-05 | 1,490.00 | 1,545.00 | 1,475.00 | 1,490.00 | 1,459.85 | 10,884,500 |
| 2024-12-04 | 1,490.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,454.95 | 7,748,600 |
| 2024-12-03 | 1,505.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,459.85 | 13,813,800 |
| 2024-12-02 | 1,530.00 | 1,530.00 | 1,490.00 | 1,500.00 | 1,469.65 | 15,175,000 |
| 2024-11-29 | 1,480.00 | 1,525.00 | 1,455.00 | 1,525.00 | 1,494.14 | 44,311,900 |
| 2024-11-28 | 1,400.00 | 1,480.00 | 1,400.00 | 1,480.00 | 1,450.05 | 49,701,100 |
| 2024-11-26 | 1,370.00 | 1,415.00 | 1,370.00 | 1,385.00 | 1,356.98 | 9,383,000 |
| 2024-11-25 | 1,395.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,342.28 | 24,315,300 |
| 2024-11-22 | 1,410.00 | 1,410.00 | 1,355.00 | 1,395.00 | 1,366.77 | 15,795,900 |
| 2024-11-21 | 1,360.00 | 1,445.00 | 1,350.00 | 1,410.00 | 1,381.47 | 18,320,900 |
| 2024-11-20 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,332.48 | 13,563,000 |
| 2024-11-19 | 1,365.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,332.48 | 15,799,200 |
| 2024-11-18 | 1,355.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,337.38 | 10,730,300 |
| 2024-11-15 | 1,345.00 | 1,390.00 | 1,335.00 | 1,355.00 | 1,327.58 | 19,680,200 |
| 2024-11-14 | 1,335.00 | 1,410.00 | 1,335.00 | 1,345.00 | 1,317.79 | 5,882,300 |
| 2024-11-13 | 1,350.00 | 1,360.00 | 1,320.00 | 1,335.00 | 1,307.99 | 10,315,300 |
| 2024-11-12 | 1,365.00 | 1,365.00 | 1,325.00 | 1,350.00 | 1,322.68 | 5,217,200 |
| 2024-11-11 | 1,390.00 | 1,415.00 | 1,340.00 | 1,350.00 | 1,322.68 | 13,794,400 |
| 2024-11-08 | 1,390.00 | 1,415.00 | 1,350.00 | 1,380.00 | 1,352.08 | 12,527,400 |
| 2024-11-07 | 1,385.00 | 1,425.00 | 1,350.00 | 1,390.00 | 1,361.87 | 4,754,100 |
| 2024-11-06 | 1,420.00 | 1,435.00 | 1,370.00 | 1,395.00 | 1,366.77 | 2,928,100 |
| 2024-11-05 | 1,420.00 | 1,440.00 | 1,395.00 | 1,420.00 | 1,391.27 | 8,398,600 |
| 2024-11-04 | 1,450.00 | 1,450.00 | 1,415.00 | 1,420.00 | 1,391.27 | 12,594,900 |
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.