Jakarta - Delayed Quote
IDR
PT Medikaloka Hermina Tbk (HEAL.JK)
468.00
-28.00
(-5.65%)
At close: 4:11:00 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
520.00
520.00
490.00
496.00
496.00
4,180,400
Oct 30, 2026
515.00
535.00
510.00
515.00
515.00
13,537,200
Oct 29, 2026
555.00
570.00
510.00
515.00
515.00
19,027,400
Oct 28, 2026
490.00
555.00
486.00
545.00
545.00
18,019,000
Oct 27, 2026
496.00
500.00
484.00
488.00
488.00
16,174,300
Oct 26, 2026
505.00
510.00
494.00
496.00
496.00
6,180,800
Oct 23, 2026
500.00
520.00
498.00
505.00
505.00
5,953,900
Oct 22, 2026
500.00
515.00
490.00
500.00
500.00
6,683,600
Oct 21, 2026
520.00
530.00
505.00
505.00
505.00
7,353,600
Oct 20, 2026
505.00
525.00
490.00
520.00
520.00
9,957,300
Oct 19, 2026
490.00
505.00
470.00
505.00
505.00
16,544,300
Oct 16, 2026
535.00
560.00
505.00
505.00
505.00
20,895,500
Oct 15, 2026
595.00
600.00
585.00
590.00
590.00
4,470,900
Oct 14, 2026
600.00
605.00
590.00
595.00
595.00
4,217,700
Oct 13, 2026
605.00
605.00
590.00
600.00
600.00
6,096,900
Oct 12, 2026
605.00
620.00
600.00
605.00
605.00
6,456,800
Oct 9, 2026
600.00
610.00
590.00
600.00
600.00
10,788,600
Oct 8, 2026
600.00
600.00
590.00
600.00
600.00
3,456,000
Oct 7, 2026
615.00
615.00
595.00
600.00
600.00
6,748,800
Oct 6, 2026
620.00
620.00
605.00
610.00
610.00
9,588,100
Oct 5, 2026
615.00
620.00
600.00
620.00
620.00
11,433,500
Oct 2, 2026
600.00
615.00
590.00
600.00
600.00
6,924,800
Oct 1, 2026
600.00
605.00
575.00
590.00
590.00
12,855,400
Sep 30, 2026
620.00
630.00
600.00
600.00
600.00
7,423,900
Sep 29, 2026
635.00
640.00
610.00
615.00
615.00
6,883,500
Sep 28, 2026
620.00
645.00
615.00
630.00
630.00
6,637,100
Sep 25, 2026
640.00
640.00
615.00
620.00
620.00
10,401,600
Sep 24, 2026
640.00
640.00
625.00
630.00
630.00
6,020,100
Sep 23, 2026
640.00
645.00
630.00
640.00
640.00
4,726,600
Sep 22, 2026
655.00
655.00
630.00
640.00
640.00
11,036,400
Sep 21, 2026
665.00
670.00
650.00
655.00
655.00
7,023,400
Sep 18, 2026
680.00
680.00
655.00
660.00
660.00
30,711,000
Sep 17, 2026
675.00
690.00
675.00
680.00
680.00
7,542,900
Sep 16, 2026
675.00
680.00
670.00
675.00
675.00
8,692,500
Sep 15, 2026
685.00
690.00
675.00
675.00
675.00
6,627,000
Sep 14, 2026
680.00
690.00
660.00
685.00
685.00
12,303,100
Sep 11, 2026
675.00
685.00
660.00
675.00
675.00
13,597,000
Sep 10, 2026
670.00
680.00
660.00
675.00
675.00
11,835,000
Sep 9, 2026
685.00
690.00
665.00
670.00
670.00
17,553,700
Sep 8, 2026
690.00
695.00
680.00
685.00
685.00
15,443,400
Sep 7, 2026
700.00
715.00
680.00
685.00
685.00
49,684,300
Sep 4, 2026
690.00
695.00
675.00
685.00
685.00
14,791,900
Sep 3, 2026
695.00
700.00
685.00
685.00
685.00
14,305,800
Sep 2, 2026
720.00
720.00
680.00
685.00
685.00
24,158,700
Sep 1, 2026
655.00
720.00
655.00
710.00
710.00
51,179,000
Aug 31, 2026
670.00
685.00
645.00
645.00
645.00
176,757,300
Aug 28, 2026
650.00
665.00
645.00
665.00
665.00
22,138,000
Aug 27, 2026
645.00
660.00
630.00
650.00
650.00
23,718,000
Aug 26, 2026
655.00
655.00
635.00
650.00
650.00
16,691,000
Aug 24, 2026
680.00
680.00
645.00
655.00
655.00
33,530,000
Aug 21, 2026
695.00
695.00
655.00
665.00
665.00
35,705,800
Aug 20, 2026
685.00
695.00
680.00
690.00
690.00
17,870,200
Aug 19, 2026
705.00
705.00
680.00
680.00
680.00
14,655,000
Aug 18, 2026
710.00
715.00
690.00
700.00
700.00
14,411,800
Aug 14, 2026
705.00
720.00
690.00
710.00
710.00
12,374,800
Aug 13, 2026
750.00
750.00
705.00
705.00
705.00
25,327,200
Aug 12, 2026
770.00
775.00
750.00
760.00
760.00
13,728,600
Aug 11, 2026
785.00
790.00
760.00
770.00
770.00
10,871,000
Aug 10, 2026
780.00
790.00
780.00
780.00
780.00
5,630,500
Aug 7, 2026
795.00
795.00
770.00
780.00
780.00
7,907,200
Aug 6, 2026
800.00
800.00
780.00
785.00
785.00
8,893,100
Aug 5, 2026
795.00
810.00
785.00
795.00
795.00
15,557,700
Aug 4, 2026
800.00
805.00
790.00
795.00
795.00
4,890,200
Aug 3, 2026
805.00
805.00
790.00
795.00
795.00
7,611,700
Jul 31, 2026
800.00
810.00
795.00
800.00
800.00
3,799,700
Jul 30, 2026
815.00
820.00
790.00
795.00
795.00
9,545,800
Jul 29, 2026
770.00
815.00
770.00
810.00
810.00
18,084,700
Jul 28, 2026
780.00
785.00
760.00
765.00
765.00
17,994,500
Jul 27, 2026
815.00
815.00
770.00
775.00
775.00
24,781,700
Jul 24, 2026
825.00
830.00
805.00
820.00
820.00
10,929,900
Jul 23, 2026
835.00
840.00
820.00
820.00
820.00
14,447,600
Jul 22, 2026
845.00
850.00
825.00
830.00
830.00
11,363,300
Jul 21, 2026
885.00
885.00
840.00
840.00
840.00
16,984,500
Jul 20, 2026
890.00
915.00
880.00
885.00
885.00
6,830,200
Jul 17, 2026
910.00
910.00
875.00
885.00
885.00
6,078,700
Jul 16, 2026
895.00
910.00
880.00
910.00
910.00
3,310,100
Jul 15, 2026
895.00
900.00
880.00
890.00
890.00
4,078,500
Jul 14, 2026
905.00
905.00
880.00
895.00
895.00
9,226,000
Jul 13, 2026
905.00
905.00
880.00
900.00
900.00
5,688,900
Jul 10, 2026
910.00
910.00
895.00
905.00
905.00
2,581,700
Jul 9, 2026
920.00
925.00
900.00
905.00
905.00
3,401,500
Jul 8, 2026
930.00
930.00
890.00
915.00
915.00
3,140,000
Jul 7, 2026
890.00
935.00
890.00
935.00
935.00
5,476,400
Jul 6, 2026
875.00
905.00
870.00
885.00
885.00
5,507,100
Jul 3, 2026
855.00
885.00
845.00
875.00
875.00
5,067,600
Jul 2, 2026
850.00
855.00
830.00
840.00
840.00
3,447,800
Jul 1, 2026
825.00
855.00
815.00
845.00
845.00
5,127,500
Jun 30, 2026
850.00
860.00
815.00
815.00
815.00
6,180,700
Jun 29, 2026
860.00
865.00
835.00
850.00
850.00
2,775,100
Jun 26, 2026
875.00
900.00
840.00
855.00
855.00
8,785,500
Jun 25, 2026
810.00
905.00
805.00
880.00
880.00
11,556,500
Jun 24, 2026
880.00
890.00
810.00
810.00
810.00
11,703,900
Jun 23, 2026
880.00
885.00
860.00
875.00
875.00
3,762,600
Jun 22, 2026
890.00
910.00
860.00
875.00
875.00
5,206,800
Jun 19, 2026
875.00
920.00
875.00
885.00
885.00
65,776,600
Jun 18, 2026
920.00
920.00
860.00
870.00
870.00
4,519,200
Jun 17, 2026
840.00
885.00
825.00
885.00
885.00
5,315,000
Jun 15, 2026
850.00
870.00
830.00
835.00
835.00
7,041,900
Jun 12, 2026
865.00
865.00
835.00
845.00
845.00
2,970,800
Jun 11, 2026
890.00
890.00
830.00
860.00
860.00
6,032,400
Jun 10, 2026
810.00
855.00
805.00
850.00
850.00
5,291,500
Jun 9, 2026
770.00
805.00
760.00
800.00
800.00
4,981,200
Jun 8, 2026
790.00
790.00
760.00
770.00
770.00
7,041,800
Jun 5, 2026
845.00
845.00
800.00
800.00
800.00
5,604,000
Jun 4, 2026
815.00
820.00
765.00
810.00
810.00
14,010,800
Jun 3, 2026
900.00
900.00
815.00
815.00
815.00
15,881,200
Jun 2, 2026
945.00
960.00
875.00
910.00
910.00
25,624,500
May 29, 2026
995.00
1,000.00
945.00
945.00
945.00
51,695,400
May 26, 2026
980.00
1,000.00
975.00
990.00
990.00
5,420,300
May 25, 2026
975.00
990.00
970.00
980.00
980.00
3,102,000
May 22, 2026
980.00
995.00
960.00
975.00
975.00
2,871,800
May 21, 2026
990.00
1,000.00
980.00
980.00
980.00
2,017,100
May 20, 2026
1,000.00
1,005.00
980.00
990.00
990.00
3,515,700
May 19, 2026
1,000.00
1,015.00
990.00
1,005.00
1,005.00
11,348,000
May 18, 2026
1,005.00
1,005.00
985.00
1,000.00
1,000.00
8,213,100
May 13, 2026
1,000.00
1,015.00
995.00
1,000.00
1,000.00
20,818,600
May 12, 2026
1,005.00
1,010.00
990.00
1,005.00
1,005.00
13,730,200
May 11, 2026
1,005.00
1,020.00
990.00
1,005.00
1,005.00
16,027,300
May 8, 2026
1,025.00
1,035.00
990.00
995.00
995.00
14,517,100
May 7, 2026
1,035.00
1,050.00
1,015.00
1,025.00
1,025.00
3,909,700
May 6, 2026
1,075.00
1,080.00
1,015.00
1,025.00
1,025.00
8,730,800
May 5, 2026
13.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
1,110.00
1,110.00
1,080.00
1,080.00
1,080.00
3,773,400
May 4, 2026
1,125.00
1,155.00
1,110.00
1,110.00
1,096.50
6,070,800
Apr 30, 2026
1,170.00
1,205.00
1,070.00
1,150.00
1,136.01
35,799,100
Apr 29, 2026
1,175.00
1,185.00
1,140.00
1,170.00
1,155.77
13,937,300
Apr 28, 2026
1,195.00
1,200.00
1,170.00
1,170.00
1,155.77
2,999,800
Apr 27, 2026
1,195.00
1,255.00
1,165.00
1,200.00
1,185.41
12,512,800
Apr 24, 2026
1,185.00
1,200.00
1,145.00
1,195.00
1,180.47
10,787,700
Apr 23, 2026
1,225.00
1,230.00
1,185.00
1,185.00
1,170.59
6,117,900
Apr 22, 2026
1,195.00
1,250.00
1,165.00
1,225.00
1,210.10
22,895,300
Apr 21, 2026
1,195.00
1,200.00
1,185.00
1,195.00
1,180.47
3,249,700
Apr 20, 2026
1,200.00
1,200.00
1,185.00
1,200.00
1,185.41
5,583,900
Apr 17, 2026
1,200.00
1,205.00
1,180.00
1,200.00
1,185.41
5,064,600
Apr 16, 2026
1,200.00
1,205.00
1,180.00
1,200.00
1,185.41
4,149,300
Apr 15, 2026
1,205.00
1,215.00
1,190.00
1,205.00
1,190.34
2,437,700
Apr 14, 2026
1,220.00
1,220.00
1,190.00
1,200.00
1,185.41
3,130,800
Apr 13, 2026
1,205.00
1,220.00
1,175.00
1,220.00
1,205.16
16,900,200
Apr 10, 2026
1,230.00
1,230.00
1,215.00
1,220.00
1,205.16
3,870,800
Apr 9, 2026
1,240.00
1,240.00
1,210.00
1,235.00
1,219.98
4,854,900
Apr 8, 2026
1,215.00
1,245.00
1,190.00
1,245.00
1,229.86
10,104,100
Apr 7, 2026
1,210.00
1,220.00
1,180.00
1,215.00
1,200.22
4,213,400
Apr 6, 2026
1,225.00
1,235.00
1,215.00
1,215.00
1,200.22
1,260,200
Apr 2, 2026
1,235.00
1,250.00
1,225.00
1,225.00
1,210.10
2,754,800
Apr 1, 2026
1,295.00
1,295.00
1,225.00
1,235.00
1,219.98
14,992,300
Mar 31, 2026
1,285.00
1,315.00
1,200.00
1,315.00
1,299.01
18,568,100
Mar 30, 2026
1,225.00
1,360.00
1,175.00
1,285.00
1,269.37
11,200,300
Mar 27, 2026
1,250.00
1,250.00
1,215.00
1,225.00
1,210.10
4,679,700
Mar 26, 2026
1,310.00
1,310.00
1,145.00
1,250.00
1,234.80
36,392,500
Mar 25, 2026
1,310.00
1,325.00
1,295.00
1,300.00
1,284.19
7,093,900
Mar 17, 2026
1,335.00
1,350.00
1,280.00
1,325.00
1,308.89
13,958,600
Mar 16, 2026
1,300.00
1,360.00
1,285.00
1,335.00
1,318.76
7,852,500
Mar 13, 2026
1,285.00
1,350.00
1,285.00
1,300.00
1,284.19
19,559,800
Mar 12, 2026
1,300.00
1,330.00
1,285.00
1,290.00
1,274.31
6,373,800
Mar 11, 2026
1,295.00
1,350.00
1,235.00
1,300.00
1,284.19
23,360,100
Mar 10, 2026
1,280.00
1,305.00
1,270.00
1,295.00
1,279.25
6,053,900
Mar 9, 2026
1,280.00
1,325.00
1,225.00
1,280.00
1,264.43
10,154,300
Mar 6, 2026
1,275.00
1,315.00
1,250.00
1,280.00
1,264.43
3,744,500
Mar 5, 2026
1,270.00
1,320.00
1,235.00
1,275.00
1,259.49
30,636,300
Mar 4, 2026
1,285.00
1,290.00
1,255.00
1,270.00
1,254.55
10,531,600
Mar 3, 2026
1,275.00
1,315.00
1,275.00
1,285.00
1,269.37
3,944,200
Mar 2, 2026
1,270.00
1,290.00
1,265.00
1,275.00
1,259.49
3,585,800
Feb 27, 2026
1,305.00
1,305.00
1,285.00
1,285.00
1,269.37
6,387,000
Feb 26, 2026
1,325.00
1,330.00
1,300.00
1,310.00
1,294.07
2,935,800
Feb 25, 2026
1,295.00
1,350.00
1,285.00
1,350.00
1,333.58
17,661,100
Feb 24, 2026
1,300.00
1,305.00
1,285.00
1,290.00
1,274.31
12,365,100
Feb 23, 2026
1,315.00
1,320.00
1,305.00
1,315.00
1,299.01
2,773,800
Feb 20, 2026
1,315.00
1,330.00
1,300.00
1,310.00
1,294.07
2,828,100
Feb 19, 2026
1,310.00
1,320.00
1,295.00
1,320.00
1,303.95
10,724,800
Feb 18, 2026
1,300.00
1,315.00
1,295.00
1,305.00
1,289.13
5,781,200
Feb 13, 2026
1,330.00
1,335.00
1,300.00
1,300.00
1,284.19
7,275,600
Feb 12, 2026
1,375.00
1,390.00
1,335.00
1,335.00
1,318.76
7,101,400
Feb 11, 2026
1,325.00
1,415.00
1,310.00
1,370.00
1,353.34
15,708,100
Feb 10, 2026
1,295.00
1,350.00
1,290.00
1,325.00
1,308.89
10,731,200
Feb 9, 2026
1,300.00
1,300.00
1,275.00
1,285.00
1,269.37
4,245,100
Feb 6, 2026
1,310.00
1,310.00
1,275.00
1,290.00
1,274.31
4,155,700
Feb 5, 2026
1,315.00
1,320.00
1,300.00
1,315.00
1,299.01
2,002,600
Feb 4, 2026
1,310.00
1,315.00
1,295.00
1,310.00
1,294.07
2,648,500
Feb 3, 2026
1,325.00
1,325.00
1,295.00
1,305.00
1,289.13
2,447,300
Feb 2, 2026
1,330.00
1,345.00
1,285.00
1,305.00
1,289.13
7,800,300
Jan 30, 2026
1,310.00
1,350.00
1,295.00
1,330.00
1,313.82
4,692,800
Jan 29, 2026
1,360.00
1,360.00
1,220.00
1,275.00
1,259.49
15,217,000
Jan 28, 2026
1,385.00
1,385.00
1,355.00
1,360.00
1,343.46
12,405,300
Jan 27, 2026
1,395.00
1,420.00
1,385.00
1,390.00
1,373.09
3,139,200
Jan 26, 2026
1,420.00
1,425.00
1,395.00
1,395.00
1,378.03
4,620,600
Jan 23, 2026
1,405.00
1,425.00
1,395.00
1,410.00
1,392.85
1,605,800
Jan 22, 2026
1,420.00
1,430.00
1,395.00
1,405.00
1,387.91
2,168,400
Jan 21, 2026
1,390.00
1,420.00
1,385.00
1,420.00
1,402.73
4,491,800
Jan 20, 2026
1,410.00
1,410.00
1,390.00
1,390.00
1,373.09
4,522,100
Jan 19, 2026
1,415.00
1,435.00
1,400.00
1,410.00
1,392.85
4,145,200
Jan 15, 2026
1,415.00
1,415.00
1,390.00
1,415.00
1,397.79
1,983,800
Jan 14, 2026
1,445.00
1,445.00
1,400.00
1,400.00
1,382.97
7,924,900
Jan 13, 2026
1,445.00
1,445.00
1,410.00
1,440.00
1,422.49
2,763,900
Jan 12, 2026
1,415.00
1,435.00
1,415.00
1,425.00
1,407.67
3,129,100
Jan 9, 2026
1,435.00
1,445.00
1,405.00
1,410.00
1,392.85
4,340,300
Jan 8, 2026
1,445.00
1,470.00
1,410.00
1,410.00
1,392.85
3,016,100
Jan 7, 2026
1,425.00
1,450.00
1,405.00
1,430.00
1,412.61
3,866,900
Jan 6, 2026
1,465.00
1,475.00
1,425.00
1,435.00
1,417.55
6,334,900
Jan 5, 2026
1,370.00
1,495.00
1,350.00
1,465.00
1,447.18
12,818,200
Jan 2, 2026
1,375.00
1,380.00
1,335.00
1,380.00
1,363.22
5,095,700
Dec 30, 2025
1,375.00
1,395.00
1,345.00
1,375.00
1,358.28
20,477,300
Dec 29, 2025
1,375.00
1,390.00
1,365.00
1,375.00
1,358.28
1,023,200
Dec 24, 2025
1,385.00
1,395.00
1,365.00
1,375.00
1,358.28
5,498,500
Dec 23, 2025
1,405.00
1,405.00
1,385.00
1,385.00
1,368.16
2,248,200
Dec 22, 2025
1,380.00
1,405.00
1,375.00
1,400.00
1,382.97
1,574,200
Dec 19, 2025
1,380.00
1,400.00
1,370.00
1,370.00
1,353.34
30,256,400
Dec 18, 2025
1,405.00
1,415.00
1,380.00
1,380.00
1,363.22
7,260,500
Dec 17, 2025
1,410.00
1,410.00
1,400.00
1,400.00
1,382.97
692,200
Dec 16, 2025
1,400.00
1,410.00
1,380.00
1,410.00
1,392.85
12,617,100
Dec 15, 2025
1,445.00
1,445.00
1,400.00
1,400.00
1,382.97
14,575,600
Dec 12, 2025
1,450.00
1,450.00
1,405.00
1,440.00
1,422.49
4,513,300
Dec 11, 2025
1,430.00
1,450.00
1,430.00
1,450.00
1,432.36
4,436,900
Dec 10, 2025
1,450.00
1,450.00
1,420.00
1,440.00
1,422.49
5,276,500
Dec 9, 2025
1,440.00
1,450.00
1,425.00
1,440.00
1,422.49
2,550,000
Dec 8, 2025
1,445.00
1,445.00
1,420.00
1,440.00
1,422.49
2,931,100
Dec 5, 2025
1,435.00
1,445.00
1,420.00
1,445.00
1,427.43
2,992,200
Dec 4, 2025
1,415.00
1,450.00
1,405.00
1,450.00
1,432.36
2,237,900
Dec 3, 2025
1,405.00
1,415.00
1,395.00
1,415.00
1,397.79
17,933,400
Dec 2, 2025
1,405.00
1,415.00
1,390.00
1,400.00
1,382.97
6,741,000
Dec 1, 2025
1,410.00
1,410.00
1,400.00
1,400.00
1,382.97
4,891,700
Nov 28, 2025
1,410.00
1,415.00
1,400.00
1,400.00
1,382.97
1,934,100
Nov 27, 2025
1,425.00
1,430.00
1,400.00
1,410.00
1,392.85
6,441,200
Nov 26, 2025
1,425.00
1,450.00
1,415.00
1,430.00
1,412.61
16,282,500
Nov 25, 2025
1,420.00
1,440.00
1,410.00
1,435.00
1,417.55
19,614,100
Nov 24, 2025
1,445.00
1,445.00
1,410.00
1,410.00
1,392.85
22,593,600
Nov 21, 2025
1,430.00
1,450.00
1,420.00
1,445.00
1,427.43
7,245,600
Nov 20, 2025
1,440.00
1,450.00
1,425.00
1,450.00
1,432.36
2,746,900
Nov 19, 2025
1,435.00
1,455.00
1,425.00
1,435.00
1,417.55
8,918,600
Nov 18, 2025
1,435.00
1,445.00
1,425.00
1,440.00
1,422.49
8,955,000
Nov 17, 2025
1,435.00
1,440.00
1,420.00
1,430.00
1,412.61
3,657,900
Nov 14, 2025
1,430.00
1,430.00
1,410.00
1,415.00
1,397.79
2,723,600
Nov 13, 2025
1,420.00
1,430.00
1,415.00
1,420.00
1,402.73
3,497,600
Nov 12, 2025
1,420.00
1,435.00
1,415.00
1,415.00
1,397.79
2,290,400
Nov 11, 2025
1,440.00
1,455.00
1,420.00
1,440.00
1,422.49
7,470,900
Nov 10, 2025
1,470.00
1,470.00
1,440.00
1,440.00
1,422.49
9,924,300
Nov 7, 2025
1,505.00
1,505.00
1,450.00
1,480.00
1,462.00
5,507,300
Nov 6, 2025
1,475.00
1,480.00
1,430.00
1,480.00
1,462.00
13,851,800
Nov 5, 2025
1,515.00
1,515.00
1,410.00
1,425.00
1,407.67
25,209,800
Nov 4, 2025
1,505.00
1,515.00
1,475.00
1,515.00
1,496.57
9,089,100
Nov 3, 2025
1,500.00
1,515.00
1,495.00
1,505.00
1,486.70
8,121,000
