Medikaloka Hermina PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 490.00 | 505.00 | 470.00 | 505.00 | 505.00 | 16,544,300 |
| 2026-10-16 | 535.00 | 560.00 | 505.00 | 505.00 | 505.00 | 19,263,000 |
| 2026-10-15 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | 4,470,900 |
| 2026-10-14 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | 4,217,700 |
| 2026-10-13 | 605.00 | 605.00 | 590.00 | 600.00 | 600.00 | 6,096,900 |
| 2026-10-12 | 605.00 | 620.00 | 600.00 | 605.00 | 605.00 | 6,456,800 |
| 2026-10-09 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 10,788,600 |
| 2026-10-08 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 3,456,000 |
| 2026-10-07 | 615.00 | 615.00 | 595.00 | 600.00 | 600.00 | 6,748,800 |
| 2026-10-06 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 9,588,100 |
| 2026-10-05 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 11,433,500 |
| 2026-10-02 | 600.00 | 615.00 | 590.00 | 600.00 | 600.00 | 6,924,800 |
| 2026-10-01 | 600.00 | 605.00 | 575.00 | 590.00 | 590.00 | 12,855,400 |
| 2026-09-30 | 620.00 | 630.00 | 600.00 | 600.00 | 600.00 | 7,423,900 |
| 2026-09-29 | 635.00 | 640.00 | 610.00 | 615.00 | 615.00 | 6,883,500 |
| 2026-09-28 | 620.00 | 645.00 | 615.00 | 630.00 | 630.00 | 6,637,100 |
| 2026-09-25 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | 10,401,600 |
| 2026-09-24 | 640.00 | 640.00 | 625.00 | 630.00 | 630.00 | 6,020,100 |
| 2026-09-23 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 4,726,600 |
| 2026-09-22 | 655.00 | 655.00 | 630.00 | 640.00 | 640.00 | 11,036,400 |
| 2026-09-21 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | 7,023,400 |
| 2026-09-18 | 680.00 | 680.00 | 655.00 | 660.00 | 660.00 | 30,711,000 |
| 2026-09-17 | 675.00 | 690.00 | 675.00 | 680.00 | 680.00 | 7,542,900 |
| 2026-09-16 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 8,692,500 |
| 2026-09-15 | 685.00 | 690.00 | 675.00 | 675.00 | 675.00 | 6,627,000 |
| 2026-09-14 | 680.00 | 690.00 | 660.00 | 685.00 | 685.00 | 12,303,100 |
| 2026-09-11 | 675.00 | 685.00 | 660.00 | 675.00 | 675.00 | 13,597,000 |
| 2026-09-10 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | 11,835,000 |
| 2026-09-09 | 685.00 | 690.00 | 665.00 | 670.00 | 670.00 | 17,553,700 |
| 2026-09-08 | 690.00 | 695.00 | 680.00 | 685.00 | 685.00 | 15,443,400 |
| 2026-09-07 | 700.00 | 715.00 | 680.00 | 685.00 | 685.00 | 49,684,300 |
| 2026-09-04 | 690.00 | 695.00 | 675.00 | 685.00 | 685.00 | 14,791,900 |
| 2026-09-03 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | 14,305,800 |
| 2026-09-02 | 720.00 | 720.00 | 680.00 | 685.00 | 685.00 | 24,158,700 |
| 2026-09-01 | 655.00 | 720.00 | 655.00 | 710.00 | 710.00 | 51,179,000 |
| 2026-08-31 | 670.00 | 685.00 | 645.00 | 645.00 | 645.00 | 176,757,300 |
| 2026-08-28 | 650.00 | 665.00 | 645.00 | 665.00 | 665.00 | 22,138,000 |
| 2026-08-27 | 645.00 | 660.00 | 630.00 | 650.00 | 650.00 | 23,718,000 |
| 2026-08-26 | 655.00 | 655.00 | 635.00 | 650.00 | 650.00 | 16,691,000 |
| 2026-08-25 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2026-08-24 | 680.00 | 680.00 | 645.00 | 655.00 | 655.00 | 33,530,000 |
| 2026-08-21 | 695.00 | 695.00 | 655.00 | 665.00 | 665.00 | 35,705,800 |
| 2026-08-20 | 685.00 | 695.00 | 680.00 | 690.00 | 690.00 | 17,870,200 |
| 2026-08-19 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | 14,655,000 |
| 2026-08-18 | 710.00 | 715.00 | 690.00 | 700.00 | 700.00 | 14,411,800 |
| 2026-08-17 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-08-14 | 705.00 | 720.00 | 690.00 | 710.00 | 710.00 | 12,374,800 |
| 2026-08-13 | 750.00 | 750.00 | 705.00 | 705.00 | 705.00 | 25,327,200 |
| 2026-08-12 | 770.00 | 775.00 | 750.00 | 760.00 | 760.00 | 13,728,600 |
| 2026-08-11 | 785.00 | 790.00 | 760.00 | 770.00 | 770.00 | 10,871,000 |
| 2026-08-10 | 780.00 | 790.00 | 780.00 | 780.00 | 780.00 | 5,630,500 |
| 2026-08-07 | 795.00 | 795.00 | 770.00 | 780.00 | 780.00 | 7,907,200 |
| 2026-08-06 | 800.00 | 800.00 | 780.00 | 785.00 | 785.00 | 8,893,100 |
| 2026-08-05 | 795.00 | 810.00 | 785.00 | 795.00 | 795.00 | 15,557,700 |
| 2026-08-04 | 800.00 | 805.00 | 790.00 | 795.00 | 795.00 | 4,890,200 |
| 2026-08-03 | 805.00 | 805.00 | 790.00 | 795.00 | 795.00 | 7,611,700 |
| 2026-07-31 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 3,799,700 |
| 2026-07-30 | 815.00 | 820.00 | 790.00 | 795.00 | 795.00 | 9,545,800 |
| 2026-07-29 | 770.00 | 815.00 | 770.00 | 810.00 | 810.00 | 18,084,700 |
| 2026-07-28 | 780.00 | 785.00 | 760.00 | 765.00 | 765.00 | 17,994,500 |
Page 1 of 21 · 1,218 trading daysOlder →
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.