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
2,978,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 2,950 2,880 2,900 8,715 2,531,104,000 504
12 May 2020 0 3,010 2,890 2,900 43,299 12,574,099,000 695
14 May 2020 0 2,950 2,900 2,940 10,732 3,115,584,000 231
15 May 2020 0 2,950 2,890 2,900 16,861 4,890,186,000 372
18 May 2020 0 2,990 2,890 2,900 30,001 8,718,247,000 270
19 May 2020 0 3,000 2,910 2,990 31,764 9,385,558,000 266
20 May 2020 0 3,010 2,990 3,010 3,382 1,011,761,000 109
26 May 2020 0 3,050 3,010 3,010 5,294 1,599,562,000 197
27 May 2020 0 3,150 3,010 3,100 6,018 1,842,424,000 187
29 May 2020 0 3,180 3,090 3,150 3,012 946,734,000 106
02 Jun 2020 0 3,210 3,150 3,200 4,091 1,306,239,000 189
03 Jun 2020 0 3,250 3,190 3,230 5,001 1,606,817,000 173
04 Jun 2020 0 3,240 3,190 3,200 6,009 1,924,808,000 111
05 Jun 2020 0 3,230 3,190 3,210 3,225 1,031,757,000 117
08 Jun 2020 0 3,250 3,190 3,210 3,438 1,104,780,000 166
09 Jun 2020 0 3,250 3,190 3,250 2,022 649,557,000 105
10 Jun 2020 0 3,270 3,190 3,220 2,001 642,596,000 78
11 Jun 2020 0 3,220 3,130 3,180 4,634 1,477,096,000 181
12 Jun 2020 0 3,190 3,100 3,120 7,371 2,297,684,000 137
15 Jun 2020 0 3,220 3,130 3,210 6,497 2,085,554,000 260
16 Jun 2020 0 3,290 3,200 3,240 11,278 3,668,964,000 827
17 Jun 2020 0 3,290 3,210 3,240 7,104 2,304,494,000 135
18 Jun 2020 0 3,260 3,240 3,240 31,649 10,254,322,000 165
19 Jun 2020 0 3,260 3,180 3,240 3,296 1,059,189,000 127
22 Jun 2020 0 3,250 3,090 3,100 10,719 3,353,950,000 291
23 Jun 2020 0 3,220 3,070 3,070 8,299 2,601,157,000 441
24 Jun 2020 0 3,210 3,070 3,100 4,573 1,440,233,000 127
25 Jun 2020 0 3,170 3,030 3,030 3,823 1,175,332,000 129
26 Jun 2020 0 3,090 2,990 3,030 10,001 3,020,612,000 388
30 Jun 2020 0 3,160 3,010 3,050 4,752 1,441,787,000 203
01 Jul 2020 0 3,140 3,050 3,050 3,085 947,225,000 132
02 Jul 2020 0 3,130 2,980 3,000 5,198 1,560,925,000 231
03 Jul 2020 0 3,020 2,980 3,000 10,006 3,000,004,000 179
06 Jul 2020 0 3,020 2,980 3,000 8,036 2,409,011,000 357
07 Jul 2020 0 3,000 2,970 2,970 5,143 1,533,901,000 217
08 Jul 2020 0 3,020 2,940 3,000 8,115 2,415,953,000 214
09 Jul 2020 0 3,040 2,910 3,000 5,586 1,654,090,000 237
10 Jul 2020 0 3,000 2,960 2,960 1,873 557,161,000 110
13 Jul 2020 0 3,000 2,950 2,980 5,409 1,609,282,000 94
14 Jul 2020 0 3,020 2,970 2,990 1,001 298,632,000 137
15 Jul 2020 0 3,000 2,960 2,980 2,898 866,764,000 88
16 Jul 2020 0 3,040 2,980 2,990 7,421 2,220,602,000 90
17 Jul 2020 0 3,000 2,960 2,970 1,600 477,831,000 124
20 Jul 2020 0 3,020 2,970 2,990 1,382 413,082,000 71
21 Jul 2020 0 3,100 2,970 3,100 411 125,112,000 67
23 Jul 2020 0 3,100 3,000 3,030 1,001 303,888,000 82
24 Jul 2020 0 3,070 3,000 3,030 1,798 547,609,000 104
27 Jul 2020 0 3,060 3,020 3,030 3,059 928,700,000 115
28 Jul 2020 0 3,050 3,000 3,030 2,835 858,379,000 68
29 Jul 2020 0 3,050 3,000 3,050 4,646 1,407,350,000 95
30 Jul 2020 0 3,050 3,000 3,050 3,505 1,061,591,000 125
03 Aug 2020 0 3,080 3,000 3,000 6,594 1,997,296,000 244
04 Aug 2020 0 3,090 2,910 3,080 2,747 826,486,000 138
05 Aug 2020 0 3,110 3,020 3,100 7,323 2,266,777,000 241
10 Aug 2020 0 3,210 3,150 3,160 1,006 319,168,000 56
12 Aug 2020 0 3,180 3,120 3,150 1,585 499,454,000 90
13 Aug 2020 0 3,180 3,110 3,150 3,001 942,946,000 79
14 Aug 2020 0 3,180 3,110 3,160 13,001 4,108,012,000 119
18 Aug 2020 0 3,160 3,130 3,140 14,042 4,415,810,000 246
19 Aug 2020 0 3,160 3,130 3,150 1,936 609,499,000 163
24 Aug 2020 0 3,160 2,980 3,140 17,831 5,598,396,000 229
26 Aug 2020 0 3,200 3,130 3,150 3,634 1,150,961,000 171
27 Aug 2020 0 3,190 3,150 3,160 9,276 2,932,936,000 167
28 Aug 2020 0 3,340 3,150 3,160 2,562 815,213,000 113
31 Aug 2020 0 3,250 3,150 3,160 3,903 1,237,322,000 195
01 Sep 2020 0 3,190 3,150 3,160 3,713 1,173,452,000 78
02 Sep 2020 0 3,200 3,130 3,150 8,565 2,697,015,000 438
03 Sep 2020 0 3,200 3,140 3,140 6,590 2,069,961,000 281
04 Sep 2020 0 3,240 3,090 3,100 5,811 1,818,006,000 109
07 Sep 2020 0 3,240 3,090 3,200 3,908 1,233,024,000 162
08 Sep 2020 0 3,220 3,160 3,200 1,052 336,558,000 31
09 Sep 2020 0 3,230 3,170 3,180 1,508 480,088,000 75
10 Sep 2020 0 3,230 3,140 3,140 17,510 5,507,535,000 220
11 Sep 2020 0 3,180 3,140 3,170 3,399 1,077,508,000 149
14 Sep 2020 0 3,250 3,170 3,190 1,137 361,857,000 49
16 Sep 2020 0 3,280 3,180 3,250 31,494 10,078,167,000 107
17 Sep 2020 0 3,250 3,200 3,210 2,356 755,135,000 53
18 Sep 2020 0 3,340 3,190 3,300 10,002 3,302,042,000 181
21 Sep 2020 0 3,460 3,320 3,400 1,739 589,026,000 143
22 Sep 2020 0 3,400 3,300 3,380 203 67,917,000 42
23 Sep 2020 0 3,380 3,300 3,360 152 50,811,000 55
24 Sep 2020 0 3,390 3,130 3,360 4,886 1,561,349,000 162
25 Sep 2020 0 3,360 3,270 3,300 8,237 2,721,033,000 208
28 Sep 2020 0 3,300 3,190 3,190 2,033 649,954,000 70
29 Sep 2020 0 3,220 3,170 3,170 1,859 589,869,000 113
30 Sep 2020 0 3,300 3,170 3,300 7,394 2,437,371,000 110
01 Oct 2020 0 3,330 3,200 3,230 253 82,039,000 62
02 Oct 2020 0 3,250 3,200 3,240 1,516 490,034,000 56
05 Oct 2020 0 3,300 3,170 3,220 3,746 1,205,906,000 118
06 Oct 2020 0 3,270 3,220 3,240 2,058 667,102,000 96
07 Oct 2020 0 3,300 3,170 3,300 7,206 2,349,214,000 94
08 Oct 2020 0 3,310 3,240 3,270 4,002 1,314,125,000 80
09 Oct 2020 0 3,270 3,180 3,260 1,256 409,080,000 86
12 Oct 2020 0 3,290 3,170 3,230 2,018 650,969,000 162
13 Oct 2020 0 3,230 3,160 3,230 4,198 1,336,167,000 235
14 Oct 2020 0 3,250 3,170 3,250 5,219 1,693,115,000 38
16 Oct 2020 0 3,200 3,150 3,150 2,336 740,752,000 167
19 Oct 2020 0 3,200 3,160 3,160 1,357 429,753,000 226
20 Oct 2020 0 3,200 3,150 3,150 1,389 438,825,000 266
21 Oct 2020 0 3,190 3,150 3,170 1,034 328,063,000 111
22 Oct 2020 0 3,300 3,160 3,160 1,005 319,968,000 129
23 Oct 2020 0 3,180 3,140 3,140 1,000 315,818,000 277
02 Nov 2020 0 3,150 3,100 3,100 483 150,498,000 82
04 Nov 2020 0 3,200 3,110 3,150 4,035 1,271,327,000 207
05 Nov 2020 0 3,190 3,150 3,170 817 259,194,000 140
06 Nov 2020 0 3,240 3,170 3,220 1,073 345,369,000 274
09 Nov 2020 0 3,320 3,220 3,250 3,050 993,252,000 276
10 Nov 2020 0 3,320 3,240 3,290 1,696 557,826,000 326
13 Nov 2020 0 3,570 3,450 3,500 2,463 862,547,000 387
17 Nov 2020 0 3,630 3,490 3,510 3,595 1,270,392,000 259
18 Nov 2020 0 3,540 3,500 3,500 5,330 1,867,994,000 351
19 Nov 2020 0 3,610 3,470 3,470 15,461 5,427,885,000 1,001
20 Nov 2020 0 3,550 3,460 3,470 2,125 740,447,000 336
23 Nov 2020 0 3,700 3,470 3,490 12,166 4,415,025,000 415
24 Nov 2020 0 3,540 3,490 3,500 5,634 1,972,807,000 945
25 Nov 2020 0 3,520 3,470 3,490 13,151 4,589,881,000 724
26 Nov 2020 0 3,700 3,500 3,680 17,263 6,325,483,000 296
27 Nov 2020 0 4,000 3,680 3,920 50,012 19,048,142,000 620
30 Nov 2020 0 4,100 3,870 3,900 32,250 12,589,479,000 155
01 Dec 2020 0 4,000 3,900 3,900 9,969 3,890,462,000 273
02 Dec 2020 0 3,950 3,890 3,900 16,011 6,246,990,000 421
03 Dec 2020 0 3,990 3,820 3,830 3,807 1,478,709,000 335
04 Dec 2020 0 3,930 3,790 3,790 3,002 1,145,639,000 554
07 Dec 2020 0 3,980 3,770 3,780 3,229 1,241,036,000 349
08 Dec 2020 0 3,890 3,750 3,760 1,402 533,018,000 296
10 Dec 2020 0 3,800 3,750 3,800 13,080 4,919,010,000 1,406
11 Dec 2020 0 3,900 3,750 3,790 2,270 867,149,000 174
14 Dec 2020 0 3,940 3,750 3,750 4,409 1,670,812,000 342
15 Dec 2020 0 3,790 3,750 3,750 4,598 1,725,134,000 206
16 Dec 2020 0 3,900 3,750 3,800 2,023 777,583,000 154
17 Dec 2020 0 3,810 3,750 3,790 6,223 2,359,725,000 183
18 Dec 2020 0 3,950 3,700 3,700 14,594 5,437,467,000 205
21 Dec 2020 0 3,890 3,700 3,820 4,490 1,703,110,000 525
22 Dec 2020 0 3,820 3,750 3,790 1,683 633,237,000 154
23 Dec 2020 0 3,920 3,760 3,920 2,604 1,004,613,000 272
29 Dec 2020 0 3,900 3,790 3,790 309 117,862,000 57
30 Dec 2020 0 3,900 3,530 3,530 33,939 12,418,766,000 671
04 Jan 2021 0 3,930 3,530 3,900 6,147 2,377,572,000 520
05 Jan 2021 0 3,910 3,790 3,810 2,421 924,392,000 349
06 Jan 2021 0 3,890 3,810 3,850 2,506 959,752,000 289
07 Jan 2021 0 3,940 3,820 3,930 1,923 747,170,000 269
08 Jan 2021 0 3,950 3,850 3,870 2,128 827,786,000 169
11 Jan 2021 0 3,900 3,790 3,900 11,733 4,531,204,000 857
12 Jan 2021 0 3,930 3,860 3,880 3,001 1,165,292,000 375
13 Jan 2021 0 3,890 3,850 3,870 3,001 1,160,221,000 215
14 Jan 2021 0 3,880 3,840 3,850 6,938 2,673,313,000 517
15 Jan 2021 0 3,880 3,830 3,850 34,205 13,168,253,000 642
18 Jan 2021 0 3,870 3,790 3,800 24,534 9,407,340,000 1,011
19 Jan 2021 0 3,900 3,750 3,750 19,000 7,134,416,000 352
20 Jan 2021 0 3,810 3,770 3,780 6,800 2,582,610,000 193
21 Jan 2021 0 3,900 3,760 3,900 83,686 31,941,530,000 431
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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