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
2,973,000,000 (Total)
As of 19 Nov 2019
97.40% Scripless = 2,895,832,600.000
Local Percentage
76.54%
Foreign Percentage
20.86%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Nov 2018 0 3,080 3,050 3,070 540 165,715,000 138
28 Nov 2018 0 3,090 3,040 3,070 638 195,733,000 100
29 Nov 2018 0 3,070 3,000 3,050 1,473 445,622,000 83
30 Nov 2018 0 3,070 3,040 3,050 689 210,640,000 104
03 Dec 2018 0 3,240 3,040 3,060 586 179,725,000 185
04 Dec 2018 0 3,110 3,050 3,060 1,073 330,209,000 121
05 Dec 2018 0 3,100 3,050 3,070 614 188,786,000 135
10 Dec 2018 0 3,070 3,050 3,060 569 174,305,000 140
11 Dec 2018 0 3,050 3,020 3,030 792 240,024,000 174
12 Dec 2018 0 3,120 3,030 3,060 781 239,310,000 194
13 Dec 2018 0 3,100 3,010 3,050 2,002 610,086,000 269
14 Dec 2018 0 3,090 3,020 3,040 744 226,659,000 111
17 Dec 2018 0 3,090 2,850 2,850 9,931 2,894,915,000 288
18 Dec 2018 0 2,950 2,590 2,600 9,285 2,498,190,000 721
19 Dec 2018 0 2,650 2,490 2,570 3,408 867,708,000 650
20 Dec 2018 0 2,620 2,550 2,570 19,917 5,117,893,000 1,095
21 Dec 2018 0 2,600 2,540 2,580 4,901 1,259,626,000 387
27 Dec 2018 0 2,700 2,460 2,560 33,288 8,622,251,000 600
28 Dec 2018 0 2,600 2,540 2,560 2,740 702,882,000 164
02 Jan 2019 0 2,600 2,550 2,600 1,038 268,051,000 144
03 Jan 2019 0 2,680 2,560 2,650 1,381 360,265,000 133
04 Jan 2019 0 2,700 2,610 2,650 2,185 577,726,000 152
07 Jan 2019 0 2,710 2,620 2,670 1,001 266,476,000 135
08 Jan 2019 0 2,690 2,590 2,600 1,161 304,290,000 178
09 Jan 2019 0 2,720 2,560 2,720 1,000 268,291,000 116
10 Jan 2019 0 2,720 2,550 2,580 2,366 614,736,000 213
11 Jan 2019 0 2,600 2,510 2,540 5,094 1,291,735,000 216
14 Jan 2019 0 2,550 2,520 2,520 813 206,150,000 132
15 Jan 2019 0 2,560 2,480 2,510 7,647 1,920,998,000 200
16 Jan 2019 0 2,530 2,460 2,480 2,685 665,409,000 194
17 Jan 2019 0 2,500 2,450 2,470 12,044 2,974,280,000 238
18 Jan 2019 0 2,500 2,440 2,460 35,365 8,671,661,000 208
21 Jan 2019 0 2,540 2,480 2,520 2,431 610,450,000 151
23 Jan 2019 0 2,600 2,510 2,550 1,462 375,800,000 132
24 Jan 2019 0 2,590 2,530 2,550 27,287 6,957,037,000 247
25 Jan 2019 0 2,600 2,530 2,570 500 129,345,000 69
28 Jan 2019 0 2,640 2,580 2,630 635 166,004,000 68
30 Jan 2019 0 2,750 2,650 2,700 1,188 319,815,000 103
31 Jan 2019 0 2,770 2,690 2,750 10,237 2,814,982,000 105
04 Feb 2019 0 3,040 2,950 3,010 21,190 6,357,207,000 181
06 Feb 2019 0 3,080 3,010 3,020 500 151,106,000 45
07 Feb 2019 0 3,020 2,930 3,000 7,018 2,103,291,000 110
08 Feb 2019 0 3,000 2,900 2,980 31,948 9,418,649,000 231
11 Feb 2019 0 3,300 2,950 3,270 37,289 11,462,665,000 946
12 Feb 2019 0 3,350 3,230 3,250 17,405 5,675,296,000 396
13 Feb 2019 0 3,340 3,260 3,260 2,982 989,333,000 119
14 Feb 2019 0 3,320 3,280 3,320 4,474 1,477,312,000 94
15 Feb 2019 0 3,350 3,310 3,320 2,418 806,817,000 107
18 Feb 2019 0 3,370 3,340 3,360 9,486 3,184,803,000 130
20 Feb 2019 0 3,380 3,310 3,360 4,202 1,404,309,000 158
21 Feb 2019 0 3,380 3,360 3,360 4,310 1,452,472,000 389
25 Feb 2019 0 3,380 3,330 3,380 745 250,437,000 90
26 Feb 2019 0 3,390 3,350 3,350 4,285 1,443,209,000 93
28 Feb 2019 0 3,370 3,340 3,370 4,943 1,661,041,000 179
01 Mar 2019 0 3,370 3,260 3,340 2,827 936,142,000 175
05 Mar 2019 0 3,350 3,330 3,350 1,655 553,803,000 61
06 Mar 2019 0 3,380 3,330 3,330 1,499 500,629,000 83
08 Mar 2019 0 3,400 3,310 3,320 1,735 577,844,000 97
11 Mar 2019 0 3,350 3,300 3,320 1,237 410,855,000 84
12 Mar 2019 0 3,360 3,300 3,350 1,050 349,254,000 52
13 Mar 2019 0 3,360 3,300 3,310 682 227,012,000 48
18 Mar 2019 0 3,350 3,290 3,350 425 141,552,000 45
19 Mar 2019 0 3,360 3,270 3,310 1,097 361,967,000 96
21 Mar 2019 0 3,350 3,300 3,330 574 191,260,000 61
28 Mar 2019 0 3,420 3,370 3,400 1,792 608,738,000 83
29 Mar 2019 0 3,430 3,360 3,390 442 149,169,000 34
01 Apr 2019 0 3,460 3,340 3,340 863 292,228,000 96
04 Apr 2019 0 3,340 3,250 3,260 1,000 326,757,000 85
05 Apr 2019 0 3,250 3,240 3,240 506 164,320,000 65
15 Apr 2019 0 3,370 3,310 3,350 500 167,164,000 67
18 Apr 2019 0 3,410 3,350 3,370 1,935 654,991,000 136
22 Apr 2019 0 3,410 3,380 3,390 2,120 720,065,000 151
23 Apr 2019 0 3,420 3,390 3,400 501 170,335,000 30
24 Apr 2019 0 3,390 3,340 3,390 500 169,472,000 42
25 Apr 2019 0 3,430 3,390 3,420 500 170,943,000 81
26 Apr 2019 0 3,410 3,390 3,390 1,410 478,078,000 40
29 Apr 2019 0 3,650 3,420 3,600 8,792 3,140,038,000 392
30 Apr 2019 0 3,650 3,440 3,600 2,535 920,914,000 120
03 May 2019 0 3,630 3,560 3,570 1,293 464,545,000 81
06 May 2019 0 3,610 3,430 3,500 1,499 524,366,000 121
07 May 2019 0 3,600 3,480 3,500 1,029 360,133,000 104
08 May 2019 0 3,510 3,470 3,500 1,038 362,886,000 153
09 May 2019 0 3,520 3,470 3,520 674 236,193,000 102
10 May 2019 0 3,530 3,430 3,500 588 205,602,000 69
14 May 2019 0 3,500 3,460 3,480 664 230,851,000 53
15 May 2019 0 3,510 3,470 3,500 539 188,196,000 111
16 May 2019 0 3,500 3,470 3,500 510 178,190,000 84
20 May 2019 0 3,510 3,470 3,490 3,301 1,152,045,000 91
21 May 2019 0 3,490 3,430 3,480 2,003 695,998,000 45
22 May 2019 0 3,560 3,480 3,500 500 175,019,000 125
23 May 2019 0 3,500 3,290 3,490 1,499 509,530,000 139
24 May 2019 0 3,510 3,300 3,510 1,518 516,166,000 107
27 May 2019 0 3,500 3,400 3,450 500 171,309,000 77
28 May 2019 0 3,500 3,450 3,490 620 216,108,000 73
29 May 2019 0 3,520 3,490 3,490 500 175,360,000 91
31 May 2019 0 3,650 3,500 3,650 1,565 556,396,000 62
12 Jun 2019 0 3,560 3,390 3,400 2,001 685,001,000 194
13 Jun 2019 0 3,500 3,330 3,340 1,058 355,696,000 107
17 Jun 2019 0 3,430 3,340 3,350 590 199,232,000 81
20 Jun 2019 0 3,420 3,370 3,370 500 169,589,000 111
21 Jun 2019 0 3,420 3,370 3,400 577 195,567,000 62
25 Jun 2019 0 3,400 3,170 3,200 2,284 734,292,000 231
26 Jun 2019 0 3,370 2,880 3,200 981 312,939,000 251
28 Jun 2019 0 3,380 3,290 3,300 552 181,920,000 75
01 Jul 2019 0 3,390 3,290 3,300 2,017 665,824,000 167
02 Jul 2019 0 3,360 3,280 3,300 576 189,968,000 157
03 Jul 2019 0 3,290 3,200 3,230 781 252,471,000 85
08 Jul 2019 0 3,400 3,250 3,400 500 168,145,000 128
10 Jul 2019 0 3,420 3,320 3,340 378 126,427,000 81
11 Jul 2019 0 3,310 3,280 3,290 550 181,139,000 72
15 Jul 2019 0 3,300 3,270 3,270 201 66,192,000 34
17 Jul 2019 0 3,300 3,280 3,290 500 164,533,000 49
18 Jul 2019 0 3,290 3,240 3,250 527 171,662,000 104
19 Jul 2019 0 3,270 3,200 3,250 1,256 404,275,000 56
22 Jul 2019 0 3,250 3,180 3,250 1,092 351,686,000 128
23 Jul 2019 0 3,250 3,140 3,190 1,606 511,672,000 262
24 Jul 2019 0 3,250 3,090 3,180 2,382 753,431,000 196
25 Jul 2019 0 3,200 3,130 3,150 1,393 438,467,000 291
26 Jul 2019 0 3,200 3,100 3,150 1,686 531,623,000 259
29 Jul 2019 0 3,350 3,060 3,060 5,921 1,887,553,000 601
30 Jul 2019 0 3,290 3,060 3,200 12,735 4,080,347,000 470
31 Jul 2019 0 3,300 3,220 3,240 7,762 2,511,696,000 269
01 Aug 2019 0 3,280 3,200 3,200 2,160 699,709,000 202
02 Aug 2019 0 3,310 3,200 3,200 1,931 625,365,000 193
05 Aug 2019 0 3,250 3,190 3,230 19,883 6,410,122,000 571
06 Aug 2019 0 3,310 3,180 3,310 3,282 1,069,632,000 173
09 Aug 2019 0 3,340 3,280 3,320 707 234,388,000 137
12 Aug 2019 0 3,360 3,280 3,300 1,157 383,413,000 112
14 Aug 2019 0 3,370 3,300 3,300 18,269 6,052,463,000 259
15 Aug 2019 0 3,350 3,280 3,300 4,643 1,532,049,000 108
16 Aug 2019 0 3,370 3,290 3,300 30,972 10,221,340,000 182
19 Aug 2019 0 3,380 3,310 3,320 7,320 2,434,879,000 221
20 Aug 2019 0 3,380 3,300 3,320 17,880 5,930,376,000 189
22 Aug 2019 0 3,400 3,340 3,370 7,016 2,362,121,000 165
23 Aug 2019 0 3,410 3,360 3,370 4,197 1,422,422,000 320
26 Aug 2019 0 3,420 3,360 3,380 1,023 346,738,000 109
27 Aug 2019 0 3,420 3,370 3,420 1,008 341,551,000 77
28 Aug 2019 0 3,480 3,410 3,430 10,001 3,432,628,000 332
29 Aug 2019 0 3,450 3,420 3,450 13,853 4,757,834,000 335
30 Aug 2019 0 3,610 3,450 3,560 10,217 3,647,816,000 462
02 Sep 2019 0 3,580 3,530 3,580 818 291,240,000 130
03 Sep 2019 0 3,580 3,390 3,440 1,000 346,630,000 129
05 Sep 2019 0 3,530 3,460 3,520 606 212,296,000 159
06 Sep 2019 0 3,520 3,390 3,490 354 122,531,000 73
09 Sep 2019 0 3,530 3,450 3,530 2,078 727,819,000 94
11 Sep 2019 0 3,540 3,480 3,500 4,594 1,609,295,000 169
12 Sep 2019 0 3,500 3,450 3,500 366 127,448,000 97
18 Sep 2019 0 3,500 3,470 3,500 4,987 1,745,127,000 75
19 Sep 2019 0 3,530 3,460 3,460 4,486 1,572,486,000 281
23 Sep 2019 0 3,500 3,470 3,500 624 218,005,000 186
25 Sep 2019 0 3,500 3,400 3,500 1,384 481,731,000 110
30 Sep 2019 0 3,500 3,470 3,490 259 90,359,000 57
02 Oct 2019 0 3,500 3,460 3,490 501 174,192,000 66
03 Oct 2019 0 3,490 3,460 3,490 2,746 957,987,000 83
07 Oct 2019 0 3,490 3,440 3,450 3,051 1,057,693,000 71
08 Oct 2019 0 3,490 3,450 3,470 2,574 893,041,000 111
11 Oct 2019 0 3,480 3,390 3,390 556 190,080,000 93
14 Oct 2019 0 3,470 3,430 3,440 167 57,644,000 37
15 Oct 2019 0 3,470 3,440 3,440 929 321,087,000 111
16 Oct 2019 0 3,480 3,430 3,430 555 191,299,000 22
18 Oct 2019 0 3,460 3,440 3,450 500 172,678,000 76
21 Oct 2019 0 3,470 3,440 3,450 1,000 345,027,000 74
22 Oct 2019 0 3,470 3,340 3,430 1,001 341,619,000 64
24 Oct 2019 0 3,480 3,400 3,460 4,086 1,410,013,000 90
25 Oct 2019 0 3,480 3,340 3,440 5,049 1,728,291,000 107
28 Oct 2019 0 3,480 3,350 3,440 2,072 698,949,000 112
29 Oct 2019 0 3,710 3,440 3,700 15,655 5,573,416,000 485
04 Nov 2019 0 3,930 3,820 3,860 7,201 2,777,299,000 236
06 Nov 2019 0 3,870 3,730 3,840 1,000 380,943,000 119
07 Nov 2019 0 3,850 3,730 3,800 3,944 1,497,599,000 137
11 Nov 2019 0 3,800 3,710 3,780 200 74,965,000 36
12 Nov 2019 0 3,800 3,750 3,760 200 75,350,000 35
13 Nov 2019 0 3,760 3,720 3,720 370 138,380,000 85
14 Nov 2019 0 3,740 3,720 3,720 1,479 550,737,000 82
18 Nov 2019 0 3,700 3,640 3,680 1,001 368,190,000 81
19 Nov 2019 0 3,680 3,670 3,680 342 125,843,000 16

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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