Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,490.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,420.66 | 11,680,600 |
| 2024-10-31 | 1,450.00 | 1,500.00 | 1,425.00 | 1,500.00 | 1,469.65 | 13,498,500 |
| 2024-10-30 | 1,455.00 | 1,460.00 | 1,415.00 | 1,450.00 | 1,420.66 | 8,239,300 |
| 2024-10-29 | 1,430.00 | 1,465.00 | 1,430.00 | 1,455.00 | 1,425.56 | 9,533,900 |
| 2024-10-28 | 1,480.00 | 1,480.00 | 1,405.00 | 1,430.00 | 1,401.07 | 16,114,200 |
| 2024-10-25 | 1,485.00 | 1,490.00 | 1,445.00 | 1,480.00 | 1,450.05 | 16,029,400 |
| 2024-10-24 | 1,510.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,454.95 | 2,926,500 |
| 2024-10-23 | 1,525.00 | 1,545.00 | 1,485.00 | 1,510.00 | 1,479.45 | 3,620,600 |
| 2024-10-22 | 1,530.00 | 1,540.00 | 1,480.00 | 1,510.00 | 1,479.45 | 9,402,200 |
| 2024-10-21 | 1,485.00 | 1,550.00 | 1,485.00 | 1,490.00 | 1,459.85 | 19,165,000 |
| 2024-10-18 | 1,555.00 | 1,560.00 | 1,480.00 | 1,480.00 | 1,450.05 | 28,495,500 |
| 2024-10-17 | 1,575.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,518.64 | 8,133,600 |
| 2024-10-16 | 1,575.00 | 1,630.00 | 1,560.00 | 1,575.00 | 1,543.13 | 20,631,100 |
| 2024-10-15 | 1,550.00 | 1,600.00 | 1,545.00 | 1,580.00 | 1,548.03 | 19,851,100 |
| 2024-10-14 | 1,590.00 | 1,610.00 | 1,545.00 | 1,570.00 | 1,538.23 | 17,051,700 |
| 2024-10-11 | 1,540.00 | 1,640.00 | 1,540.00 | 1,595.00 | 1,562.73 | 33,896,400 |
| 2024-10-10 | 1,545.00 | 1,570.00 | 1,515.00 | 1,540.00 | 1,508.84 | 16,115,400 |
| 2024-10-09 | 1,500.00 | 1,550.00 | 1,495.00 | 1,545.00 | 1,513.74 | 8,200,900 |
| 2024-10-08 | 1,510.00 | 1,515.00 | 1,485.00 | 1,495.00 | 1,464.75 | 3,209,300 |
| 2024-10-07 | 1,500.00 | 1,525.00 | 1,470.00 | 1,510.00 | 1,479.45 | 6,449,400 |
| 2024-10-04 | 1,480.00 | 1,515.00 | 1,455.00 | 1,500.00 | 1,469.65 | 4,913,800 |
| 2024-10-03 | 1,505.00 | 1,505.00 | 1,460.00 | 1,485.00 | 1,454.95 | 5,122,200 |
| 2024-10-02 | 1,515.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,474.55 | 8,947,700 |
| 2024-10-01 | 1,515.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,494.14 | 3,722,400 |
| 2024-09-30 | 1,530.00 | 1,535.00 | 1,495.00 | 1,525.00 | 1,494.14 | 9,187,700 |
| 2024-09-27 | 1,515.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,499.04 | 13,057,100 |
| 2024-09-26 | 1,470.00 | 1,540.00 | 1,430.00 | 1,515.00 | 1,484.35 | 39,669,800 |
| 2024-09-25 | 1,445.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,430.46 | 24,713,600 |
| 2024-09-24 | 1,455.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,415.76 | 8,294,000 |
| 2024-09-23 | 1,465.00 | 1,465.00 | 1,435.00 | 1,450.00 | 1,420.66 | 13,072,700 |
| 2024-09-20 | 1,450.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,425.56 | 18,178,300 |
| 2024-09-19 | 1,490.00 | 1,490.00 | 1,430.00 | 1,450.00 | 1,420.66 | 21,213,300 |
| 2024-09-18 | 1,405.00 | 1,500.00 | 1,405.00 | 1,470.00 | 1,440.26 | 34,913,800 |
| 2024-09-17 | 1,380.00 | 1,425.00 | 1,355.00 | 1,405.00 | 1,376.57 | 57,312,000 |
| 2024-09-13 | 1,305.00 | 1,370.00 | 1,300.00 | 1,365.00 | 1,337.38 | 23,938,300 |
| 2024-09-12 | 1,300.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,278.59 | 3,152,900 |
| 2024-09-11 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,273.70 | 4,810,200 |
| 2024-09-10 | 1,295.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,273.70 | 4,658,200 |
| 2024-09-09 | 1,270.00 | 1,295.00 | 1,250.00 | 1,295.00 | 1,268.80 | 4,093,400 |
| 2024-09-06 | 1,300.00 | 1,305.00 | 1,260.00 | 1,270.00 | 1,244.30 | 4,663,100 |
| 2024-09-05 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,273.70 | 5,581,900 |
| 2024-09-04 | 1,285.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,273.70 | 6,223,000 |
| 2024-09-03 | 1,300.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,259.00 | 10,457,200 |
| 2024-09-02 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,268.80 | 2,685,300 |
| 2024-08-30 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,273.70 | 14,403,400 |
| 2024-08-29 | 1,310.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,273.70 | 2,964,900 |
| 2024-08-28 | 1,300.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,283.49 | 5,324,200 |
| 2024-08-27 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,273.70 | 1,800,100 |
| 2024-08-26 | 1,305.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,259.00 | 7,209,200 |
| 2024-08-23 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,273.70 | 5,676,000 |
| 2024-08-22 | 1,300.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,268.80 | 9,890,900 |
| 2024-08-21 | 1,300.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,268.80 | 10,972,700 |
| 2024-08-20 | 1,295.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,273.70 | 8,139,400 |
| 2024-08-19 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,268.80 | 9,890,300 |
| 2024-08-16 | 1,300.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,268.80 | 6,307,600 |
| 2024-08-15 | 1,320.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,273.70 | 12,035,100 |
| 2024-08-14 | 1,315.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,293.29 | 4,782,900 |
| 2024-08-13 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,288.39 | 4,021,600 |
| 2024-08-12 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,288.39 | 2,885,800 |
| 2024-08-09 | 1,330.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,303.09 | 1,116,500 |
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.