Efek Terdaftar

MEDIKALOKA HERMINA Tbk, PT

Security name
MEDIKALOKA HERMINA Tbk
Issuer
MEDIKALOKA HERMINA Tbk, PT
ISIN Code
ID1000143100
Short Code
HEAL
Type
Saham Biasa
Listing Date
16 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
351,380,800.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
HEALTH CARE
Number of Securities
14,890,000,000 (Total)
As of 17 Jan 2022
97.41% Scripless = 14,504,163,000.000
Local Percentage
67.76%
Foreign Percentage
29.64%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 3,930 3,840 3,850 35,722 13,761,280,000 305
26 Jan 2021 0 4,100 3,850 4,000 12,716 5,017,709,000 479
27 Jan 2021 0 4,040 3,940 3,960 16,478 6,530,240,000 890
28 Jan 2021 0 4,140 3,960 4,000 8,909 3,586,166,000 539
29 Jan 2021 0 4,110 3,980 4,000 22,011 8,833,178,000 1,376
02 Feb 2021 0 4,120 4,000 4,050 15,001 6,088,909,000 928
03 Feb 2021 0 4,130 4,030 4,050 31,592 12,838,414,000 1,105
04 Feb 2021 0 4,070 3,990 4,000 54,339 21,751,186,000 1,231
05 Feb 2021 0 4,200 4,000 4,080 4,065 1,668,431,000 339
08 Feb 2021 0 4,190 4,080 4,090 11,748 4,813,338,000 483
10 Feb 2021 0 4,130 4,010 4,060 31,708 12,870,301,000 947
11 Feb 2021 0 4,110 4,040 4,060 1,015 411,840,000 298
15 Feb 2021 0 4,130 4,070 4,100 52,340 21,459,695,000 187
16 Feb 2021 0 4,140 3,980 4,000 21,146 8,488,263,000 2,025
17 Feb 2021 0 4,050 4,000 4,030 6,058 2,439,562,000 1,062
18 Feb 2021 0 4,200 4,030 4,100 9,295 3,799,056,000 825
19 Feb 2021 0 4,140 4,000 4,100 40,228 16,494,232,000 1,051
22 Feb 2021 0 4,150 4,090 4,100 22,039 9,038,512,000 920
23 Feb 2021 0 4,160 4,080 4,100 30,797 12,634,172,000 1,681
24 Feb 2021 0 4,260 4,050 4,050 23,444 9,542,093,000 1,211
25 Feb 2021 0 4,100 4,040 4,050 43,157 17,483,594,000 829
01 Mar 2021 0 4,230 4,060 4,070 21,415 8,732,858,000 703
02 Mar 2021 0 4,260 4,110 4,200 16,087 6,742,764,000 1,566
03 Mar 2021 0 4,440 4,160 4,160 34,173 14,342,551,000 1,230
04 Mar 2021 0 4,260 4,160 4,160 15,753 6,569,297,000 736
05 Mar 2021 0 4,250 4,070 4,100 20,800 8,544,300,000 797
08 Mar 2021 0 4,230 4,040 4,070 38,203 15,549,192,000 1,015
09 Mar 2021 0 4,230 4,050 4,060 15,089 6,184,020,000 753
10 Mar 2021 0 4,300 4,060 4,090 12,088 5,016,885,000 500
12 Mar 2021 0 4,360 4,090 4,120 5,939 2,495,125,000 227
15 Mar 2021 0 4,290 4,090 4,100 6,104 2,522,113,000 791
16 Mar 2021 0 4,280 4,100 4,270 5,111 2,158,699,000 513
17 Mar 2021 0 4,400 4,210 4,400 6,084 2,637,480,000 718
18 Mar 2021 0 4,700 4,380 4,590 5,021 2,286,943,000 521
19 Mar 2021 0 4,790 4,590 4,690 4,346 2,038,355,000 371
22 Mar 2021 0 4,880 4,670 4,670 8,353 3,989,404,000 715
23 Mar 2021 0 4,800 4,670 4,800 5,266 2,516,745,000 351
24 Mar 2021 0 4,800 4,640 4,680 10,007 4,701,230,000 575
25 Mar 2021 0 4,800 4,440 4,600 8,718 4,049,766,000 773
26 Mar 2021 0 4,690 4,560 4,600 7,634 3,516,841,000 1,154
29 Mar 2021 0 4,770 4,530 4,560 5,117 2,384,922,000 585
30 Mar 2021 0 4,600 4,540 4,550 5,953 2,717,825,000 1,598
31 Mar 2021 0 4,590 4,480 4,500 20,001 9,024,559,000 820
01 Apr 2021 0 4,690 4,500 4,600 12,067 5,551,674,000 1,773
05 Apr 2021 0 4,640 4,510 4,540 4,459 2,043,840,000 573
06 Apr 2021 0 4,600 4,510 4,600 4,065 1,861,728,000 1,154
07 Apr 2021 0 4,630 4,540 4,600 18,001 8,278,939,000 804
08 Apr 2021 0 4,600 4,520 4,540 3,876 1,764,754,000 1,037
09 Apr 2021 0 4,600 4,520 4,530 4,835 2,191,102,000 788
12 Apr 2021 0 4,600 4,540 4,570 4,633 2,117,593,000 1,270
13 Apr 2021 0 4,740 4,540 4,700 12,217 5,651,902,000 510
14 Apr 2021 0 4,780 4,630 4,630 1,795 841,440,000 448
15 Apr 2021 0 4,670 4,530 4,580 19,837 9,088,814,000 751
16 Apr 2021 0 4,580 4,520 4,530 3,954 1,798,233,000 1,006
19 Apr 2021 0 4,590 4,530 4,590 3,083 1,403,926,000 549
20 Apr 2021 0 4,800 4,530 4,580 4,473 2,106,924,000 327
21 Apr 2021 0 4,600 4,550 4,570 5,775 2,654,468,000 1,179
22 Apr 2021 0 4,590 4,530 4,560 2,401 1,094,024,000 566
23 Apr 2021 0 4,590 4,530 4,550 7,880 3,589,750,000 1,333
26 Apr 2021 0 4,780 4,550 4,670 2,022 947,727,000 507
27 Apr 2021 0 4,780 4,570 4,610 3,175 1,502,332,000 379
28 Apr 2021 0 4,610 4,560 4,610 10,000 4,607,801,000 506
29 Apr 2021 0 4,700 4,600 4,600 11,672 5,377,186,000 922
30 Apr 2021 0 4,910 4,520 4,530 7,278 3,374,303,000 969
03 May 2021 0 4,610 4,530 4,540 10,208 4,637,146,000 468
04 May 2021 0 4,690 4,540 4,540 16,791 7,647,216,000 768
05 May 2021 0 4,640 4,510 4,530 3,128 1,418,475,000 855
06 May 2021 0 4,690 4,510 4,530 8,318 3,838,143,000 419
07 May 2021 0 4,550 4,520 4,520 2,365 1,074,737,000 748
10 May 2021 0 4,560 4,510 4,550 10,004 4,552,318,000 506
11 May 2021 0 4,550 4,500 4,500 2,392 1,085,347,000 692
17 May 2021 0 4,580 4,500 4,540 30,065 13,680,476,000 4,247
18 May 2021 0 4,950 4,580 4,650 65,819 30,627,868,000 2,676
19 May 2021 0 4,870 4,650 4,830 27,324 13,153,222,000 1,604
20 May 2021 0 4,920 4,760 4,760 5,000 2,403,759,000 542
21 May 2021 0 4,850 4,680 4,680 3,107 1,478,616,000 266
24 May 2021 0 4,790 4,520 4,660 13,473 6,283,779,000 551
25 May 2021 0 4,790 4,590 4,660 15,017 7,011,599,000 811
27 May 2021 0 4,800 4,610 4,630 1,611 748,139,000 365
28 May 2021 0 4,700 4,530 4,600 7,057 3,243,420,000 1,330
31 May 2021 0 4,780 4,640 4,690 11,784 5,532,047,000 996
02 Jun 2021 0 4,820 4,580 4,600 13,722 6,413,824,000 1,551
03 Jun 2021 0 4,680 4,460 4,550 7,894 3,590,765,000 903
04 Jun 2021 0 4,650 4,430 4,460 11,004 4,942,445,000 1,024
07 Jun 2021 0 4,540 4,380 4,430 15,174 6,725,414,000 1,939
08 Jun 2021 0 4,500 4,360 4,450 8,774 3,888,561,000 1,241
09 Jun 2021 0 4,560 4,420 4,490 16,656 7,483,699,000 753
10 Jun 2021 0 4,600 4,480 4,500 1,368 618,406,000 374
11 Jun 2021 0 4,550 4,420 4,450 18,571 8,267,685,000 1,512
14 Jun 2021 0 4,570 4,440 4,450 31,525 14,055,966,000 1,319
15 Jun 2021 0 4,550 4,480 4,500 53,282 23,975,914,000 3,168
16 Jun 2021 0 4,500 4,430 4,480 13,710 6,124,807,000 1,282
17 Jun 2021 0 4,490 4,430 4,490 21,001 9,347,110,000 1,180
18 Jun 2021 0 4,540 4,460 4,510 46,501 20,881,889,000 2,545
21 Jun 2021 0 4,860 4,510 4,700 27,916 13,213,931,000 2,226
22 Jun 2021 0 4,930 4,700 4,850 17,095 8,308,923,000 1,681
23 Jun 2021 0 5,050 4,850 4,950 23,673 11,795,062,000 1,537
24 Jun 2021 0 5,700 4,950 5,000 106,083 53,524,360,000 7,579
25 Jun 2021 0 5,325 4,970 5,100 70,647 35,866,667,500 4,400
28 Jun 2021 0 5,600 5,100 5,425 40,317 21,864,990,000 2,693
29 Jun 2021 0 5,650 5,375 5,400 70,012 37,945,662,500 3,001
30 Jun 2021 0 5,600 5,100 5,600 33,336 18,021,842,500 2,173
01 Jul 2021 0 5,875 5,500 5,875 20,028 11,487,137,500 1,702
02 Jul 2021 0 5,925 5,725 5,800 12,532 7,261,552,500 1,416
05 Jul 2021 0 5,975 5,800 5,925 15,008 8,801,295,000 1,025
06 Jul 2021 0 6,225 5,875 5,975 17,737 10,651,077,500 1,521
07 Jul 2021 0 6,250 5,900 6,000 10,720 6,394,687,500 1,078
08 Jul 2021 0 6,150 5,900 6,100 20,002 12,076,967,500 1,244
09 Jul 2021 0 6,200 6,050 6,150 15,149 9,312,317,500 990
12 Jul 2021 0 6,300 6,100 6,225 40,060 24,929,882,500 1,793
13 Jul 2021 0 6,300 6,000 6,000 34,367 20,907,620,000 1,766
14 Jul 2021 0 6,200 5,975 6,000 28,000 16,860,727,500 1,089
15 Jul 2021 0 6,150 6,000 6,050 13,460 8,149,210,000 973
16 Jul 2021 0 6,100 5,950 6,000 15,002 9,013,712,500 1,365
19 Jul 2021 0 6,075 5,950 6,000 15,073 9,036,140,000 1,967
21 Jul 2021 0 6,050 5,975 6,025 13,119 7,872,560,000 1,470
22 Jul 2021 0 6,100 5,975 6,000 22,022 13,217,737,500 1,260
23 Jul 2021 0 6,075 5,750 5,875 10,656 6,308,880,000 758
26 Jul 2021 0 5,975 5,725 5,800 11,998 6,981,695,000 891
27 Jul 2021 0 6,100 5,800 5,800 22,377 13,120,375,000 1,837
28 Jul 2021 0 5,975 5,775 5,800 14,577 8,485,525,000 1,122
29 Jul 2021 0 5,975 5,825 5,850 11,304 6,649,597,500 1,592
30 Jul 2021 0 1,200 1,160 1,170 46,938 5,494,217,000 2,611
02 Aug 2021 0 1,270 1,180 1,190 100,001 12,002,727,000 3,482
03 Aug 2021 0 1,270 1,190 1,210 95,732 11,597,056,500 5,372
04 Aug 2021 0 1,240 1,185 1,190 127,380 15,186,154,500 8,012
05 Aug 2021 0 1,195 1,165 1,175 232,896 27,449,094,000 9,072
06 Aug 2021 0 1,205 1,150 1,175 74,229 8,703,143,500 10,001
09 Aug 2021 0 1,190 1,120 1,160 141,870 16,432,538,000 6,755
10 Aug 2021 0 1,175 1,145 1,160 137,372 15,935,001,500 13,699
12 Aug 2021 0 1,170 1,130 1,160 86,028 9,975,272,000 8,377
13 Aug 2021 0 1,185 1,155 1,165 133,926 15,622,955,000 10,744
16 Aug 2021 0 1,175 1,145 1,150 150,691 17,455,344,500 5,238
18 Aug 2021 0 1,170 1,125 1,125 185,069 20,946,382,000 14,094
19 Aug 2021 0 1,145 1,110 1,130 127,045 14,378,157,000 5,920
20 Aug 2021 0 1,140 1,095 1,115 255,172 28,427,540,000 15,605
23 Aug 2021 0 1,150 1,115 1,135 130,048 14,713,142,000 7,143
24 Aug 2021 0 1,150 1,110 1,130 140,873 15,846,321,000 3,945
25 Aug 2021 0 1,145 1,120 1,140 203,758 23,107,173,500 3,625
26 Aug 2021 0 1,155 1,095 1,125 450,020 50,420,006,500 11,338
27 Aug 2021 0 1,160 1,125 1,160 212,381 24,336,400,500 2,285
30 Aug 2021 0 1,180 1,125 1,160 339,523 39,023,606,500 6,588
31 Aug 2021 0 1,175 1,160 1,160 30,383 3,538,865,500 2,649
01 Sep 2021 0 1,175 1,150 1,160 88,583 10,285,826,000 3,432
02 Sep 2021 0 1,225 1,160 1,215 156,136 18,802,448,500 2,756
03 Sep 2021 0 1,285 1,215 1,250 151,588 18,944,600,500 2,263
06 Sep 2021 0 1,280 1,235 1,245 80,050 9,992,302,500 4,300
07 Sep 2021 0 1,275 1,235 1,240 75,293 9,395,215,000 6,895
08 Sep 2021 0 1,245 1,220 1,225 100,089 12,354,909,000 6,218
09 Sep 2021 0 1,250 1,220 1,235 99,313 12,296,222,500 5,237
10 Sep 2021 0 1,250 1,235 1,240 111,459 13,842,697,000 4,887
13 Sep 2021 0 1,250 1,205 1,220 100,048 12,212,947,500 2,550
14 Sep 2021 0 1,225 1,165 1,190 170,130 20,287,992,500 4,977
15 Sep 2021 0 1,200 1,165 1,200 130,075 15,501,749,500 3,823
16 Sep 2021 0 1,205 1,170 1,195 120,088 14,317,668,500 9,490
17 Sep 2021 0 1,210 1,165 1,205 134,382 16,079,900,500 7,219
20 Sep 2021 0 1,210 1,165 1,180 117,005 13,847,506,000 8,655
21 Sep 2021 0 1,210 1,165 1,180 201,092 23,677,422,500 7,341
22 Sep 2021 0 1,195 1,165 1,175 73,442 8,647,495,000 5,246
23 Sep 2021 0 1,190 1,155 1,160 95,369 11,120,688,500 6,096
24 Sep 2021 0 1,180 1,120 1,175 100,003 11,562,829,000 4,979
27 Sep 2021 0 1,190 1,155 1,175 140,056 16,345,248,500 5,179
28 Sep 2021 0 1,185 1,135 1,165 300,040 34,975,244,500 10,285
29 Sep 2021 0 1,165 1,140 1,160 180,097 20,821,717,000 8,012
30 Sep 2021 0 1,180 1,150 1,170 100,152 11,664,044,500 3,551
01 Oct 2021 0 1,195 1,160 1,180 86,122 10,157,501,500 4,317
04 Oct 2021 0 1,220 1,145 1,165 210,369 24,414,694,000 12,402
05 Oct 2021 0 1,165 1,115 1,145 140,317 15,952,698,000 6,052
06 Oct 2021 0 1,150 1,120 1,140 100,095 11,366,961,000 4,839
07 Oct 2021 0 1,160 1,120 1,125 175,628 20,000,705,000 9,608
08 Oct 2021 0 1,145 1,125 1,135 255,537 29,034,358,000 8,299
11 Oct 2021 0 1,150 1,130 1,140 138,501 15,783,064,000 7,760
12 Oct 2021 0 1,205 1,135 1,180 132,163 15,508,463,000 3,186
13 Oct 2021 0 1,220 1,175 1,180 110,031 13,117,416,000 2,314
14 Oct 2021 0 1,190 1,140 1,150 209,403 24,207,457,500 9,497
15 Oct 2021 0 1,150 1,130 1,140 97,842 11,164,288,000 7,893
18 Oct 2021 0 1,170 1,140 1,155 140,031 16,177,796,000 2,285
19 Oct 2021 0 1,170 1,130 1,135 62,864 7,181,239,000 5,216
21 Oct 2021 0 1,155 1,100 1,155 147,825 16,830,738,000 7,191
22 Oct 2021 0 1,155 1,130 1,140 44,162 5,028,781,000 6,741
25 Oct 2021 0 1,160 1,140 1,155 167,690 19,352,462,500 8,692
26 Oct 2021 0 1,190 1,155 1,175 188,778 22,184,062,000 4,067
27 Oct 2021 0 1,190 1,170 1,175 231,827 27,251,885,000 3,663
28 Oct 2021 0 1,225 1,165 1,185 108,361 12,922,078,000 3,607
29 Oct 2021 0 1,225 1,170 1,175 195,420 23,131,400,000 9,029
01 Nov 2021 0 1,175 1,125 1,140 145,780 16,867,857,000 9,350
02 Nov 2021 0 1,150 1,115 1,130 81,244 9,181,125,500 2,080
03 Nov 2021 0 1,130 1,115 1,125 146,044 16,407,971,000 2,291
04 Nov 2021 0 1,130 1,110 1,115 133,045 14,886,533,500 8,028
05 Nov 2021 0 1,150 1,115 1,125 135,469 15,191,626,000 3,642
08 Nov 2021 0 1,135 1,100 1,110 163,208 18,119,350,500 9,567
09 Nov 2021 0 1,115 1,050 1,060 199,781 21,372,699,000 13,896
10 Nov 2021 0 1,090 1,015 1,020 237,087 24,644,139,000 14,957
11 Nov 2021 0 1,040 990 1,000 330,674 33,154,192,500 11,291
12 Nov 2021 0 1,015 990 1,000 277,561 27,775,711,000 8,219
15 Nov 2021 0 1,030 1,000 1,020 110,693 11,246,481,500 5,099
17 Nov 2021 0 1,015 995 1,000 100,601 10,082,625,000 6,806
18 Nov 2021 0 1,010 985 995 156,608 15,621,699,500 5,217
19 Nov 2021 0 1,000 985 995 100,391 9,978,960,000 8,222
22 Nov 2021 0 1,005 990 1,000 222,577 22,250,431,500 5,644
23 Nov 2021 0 1,010 990 995 133,546 13,292,796,000 5,067
24 Nov 2021 0 1,000 985 990 88,913 8,819,993,500 5,235
25 Nov 2021 0 995 975 975 60,450 5,931,668,000 5,028
26 Nov 2021 0 975 945 950 501,240 47,625,733,000 7,563
29 Nov 2021 0 985 950 980 139,802 13,548,129,000 3,117
30 Nov 2021 0 995 960 990 115,823 11,396,169,500 3,084
01 Dec 2021 0 1,015 975 1,005 115,479 11,490,670,500 3,448
02 Dec 2021 0 1,055 1,005 1,045 113,469 11,757,653,000 3,314
03 Dec 2021 0 1,060 1,010 1,015 60,298 6,191,521,000 4,687
06 Dec 2021 0 1,040 1,000 1,020 31,177 3,163,221,500 1,913
07 Dec 2021 0 1,025 965 990 54,497 5,422,830,500 3,910
08 Dec 2021 0 1,020 980 1,015 106,857 10,715,896,000 1,897
10 Dec 2021 0 1,020 990 995 100,001 10,002,657,000 2,995
13 Dec 2021 0 1,050 1,005 1,010 200,301 20,308,378,000 6,251
14 Dec 2021 0 1,050 1,010 1,035 151,367 15,652,370,000 4,640
15 Dec 2021 0 1,050 1,020 1,030 100,858 10,405,433,500 2,692
16 Dec 2021 0 1,095 1,020 1,080 360,107 38,548,020,500 8,142
17 Dec 2021 0 1,095 1,045 1,050 217,525 23,107,629,500 8,359
20 Dec 2021 0 1,065 1,000 1,045 127,559 13,225,373,000 4,867
21 Dec 2021 0 1,085 1,020 1,040 220,041 23,190,685,500 2,982
22 Dec 2021 0 1,065 1,025 1,030 102,604 10,647,469,500 2,456
23 Dec 2021 0 1,035 1,005 1,005 45,274 4,623,800,500 4,132
24 Dec 2021 0 1,025 975 1,000 104,245 10,429,467,500 2,726
27 Dec 2021 0 1,035 1,000 1,010 50,505 5,150,990,500 2,701
28 Dec 2021 0 1,035 1,000 1,005 70,785 7,209,976,500 4,374
29 Dec 2021 0 1,030 1,005 1,020 102,325 10,406,839,500 5,151
30 Dec 2021 0 1,090 1,020 1,070 309,911 32,984,739,000 5,829
03 Jan 2022 0 1,080 1,030 1,070 100,761 10,731,649,500 4,068
04 Jan 2022 0 1,075 1,055 1,070 160,043 17,090,129,500 7,033
05 Jan 2022 0 1,085 1,060 1,070 250,943 26,875,610,500 5,172
06 Jan 2022 0 1,100 1,050 1,085 240,467 26,061,413,500 5,175
07 Jan 2022 0 1,100 1,075 1,085 47,574 5,193,237,000 2,860
10 Jan 2022 0 1,140 1,085 1,135 176,521 19,945,121,500 4,997
11 Jan 2022 0 1,150 1,110 1,135 173,095 19,573,729,000 3,708
12 Jan 2022 0 1,155 1,110 1,130 136,312 15,364,377,500 2,838
13 Jan 2022 0 1,145 1,105 1,135 104,409 11,793,970,000 3,491
14 Jan 2022 0 1,140 1,085 1,110 328,614 36,559,949,000 7,784
17 Jan 2022 0 1,135 1,100 1,105 120,540 13,446,754,500 5,188

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Mandatory Conversion (1 HEAL : 5 HEAL ) - 02 Aug 2021 03 Aug 2021 Active
Cash Dividend (1 HEAL : 25 IDR) 10 Jun 2021 14 Jun 2021 02 Jul 2021 Active
Proxy Voting   - 10 May 2021 02 Jun 2021 Active
Proxy Voting   - 16 Oct 2020 10 Nov 2020 Active
Cash Dividend (1 HEAL : 12 IDR) 11 Jun 2020 15 Jun 2020 03 Jul 2020 Active
Proxy Voting   - 11 May 2020 03 Jun 2020 Active
Proxy Voting   - 07 Apr 2020 30 Apr 2020 Cancelled
Cash Dividend (1 HEAL : 11 IDR) 09 May 2019 13 May 2019 31 May 2019 Active
Proxy Voting   - 05 Apr 2019 30 Apr 2019 Active