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 1 Jul 2020
97.40% Scripless = 2,895,832,600.000
Local Percentage
77.44%
Foreign Percentage
19.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
20 Nov 2019 0 3,680 3,650 3,650 1,001 367,334,000 71
21 Nov 2019 0 3,680 3,600 3,620 1,307 472,792,000 75
26 Nov 2019 0 3,750 3,680 3,690 2,670 985,360,000 12
28 Nov 2019 0 3,700 3,670 3,680 176 64,912,000 27
04 Dec 2019 0 3,710 3,650 3,650 1,175 433,416,000 56
06 Dec 2019 0 3,690 3,550 3,680 202 73,882,000 23
09 Dec 2019 0 3,690 3,640 3,690 101 37,179,000 21
11 Dec 2019 0 3,690 3,650 3,650 501 182,919,000 21
13 Dec 2019 0 3,660 3,610 3,620 503 182,358,000 60
18 Dec 2019 0 3,600 3,520 3,570 1,001 357,770,000 58
19 Dec 2019 0 3,550 3,460 3,550 4,583 1,604,837,000 145
20 Dec 2019 0 3,700 3,550 3,550 306 109,603,000 30
26 Dec 2019 0 3,670 3,640 3,660 1,569 574,251,000 374
02 Jan 2020 0 3,690 3,550 3,670 1,248 456,533,000 88
03 Jan 2020 0 3,690 3,650 3,670 200 73,557,000 40
06 Jan 2020 0 3,700 3,580 3,600 591 213,384,000 44
08 Jan 2020 0 3,550 3,410 3,450 3,001 1,040,729,000 158
09 Jan 2020 0 3,590 3,450 3,510 1,955 682,626,000 136
10 Jan 2020 0 3,500 3,430 3,450 1,102 381,797,000 83
13 Jan 2020 0 3,500 3,420 3,440 3,500 1,203,919,000 214
14 Jan 2020 0 3,500 3,400 3,420 5,653 1,934,329,000 170
15 Jan 2020 0 3,500 3,390 3,400 6,541 2,221,575,000 354
16 Jan 2020 0 3,450 3,400 3,450 1,828 623,171,000 194
17 Jan 2020 0 3,500 3,390 3,400 3,344 1,137,732,000 71
20 Jan 2020 0 3,500 3,400 3,420 500 171,366,000 40
21 Jan 2020 0 3,500 3,400 3,400 1,343 460,144,000 57
23 Jan 2020 0 3,500 3,380 3,400 2,002 678,880,000 62
24 Jan 2020 0 3,400 3,290 3,350 3,900 1,309,171,000 172
27 Jan 2020 0 3,490 3,360 3,400 207 70,601,000 37
28 Jan 2020 0 3,490 3,390 3,390 364 123,704,000 30
29 Jan 2020 0 3,490 3,300 3,400 1,807 610,617,000 143
30 Jan 2020 0 3,420 3,380 3,410 542 184,259,000 20
03 Feb 2020 0 3,490 3,360 3,360 829 282,387,000 95
05 Feb 2020 0 3,400 3,290 3,400 2,248 743,978,000 146
06 Feb 2020 0 3,500 3,290 3,290 2,482 836,039,000 140
10 Feb 2020 0 3,350 3,210 3,260 125 40,620,000 48
11 Feb 2020 0 3,380 3,230 3,380 505 165,130,000 94
12 Feb 2020 0 3,400 3,290 3,300 159 53,265,000 51
13 Feb 2020 0 3,400 3,300 3,350 243 81,345,000 49
14 Feb 2020 0 3,490 3,330 3,400 1,001 342,036,000 85
17 Feb 2020 0 3,500 3,340 3,400 301 102,014,000 39
18 Feb 2020 0 3,400 3,290 3,310 103 34,390,000 29
19 Feb 2020 0 3,400 3,300 3,340 1,001 334,150,000 65
20 Feb 2020 0 3,420 3,360 3,390 1,075 364,250,000 118
21 Feb 2020 0 3,390 3,230 3,300 1,771 581,374,000 125
24 Feb 2020 0 3,360 3,290 3,300 501 165,406,000 66
25 Feb 2020 0 3,360 3,260 3,270 1,906 624,963,000 106
26 Feb 2020 0 3,450 3,170 3,170 1,456 466,995,000 71
27 Feb 2020 0 3,230 3,150 3,150 445 140,825,000 32
28 Feb 2020 0 3,200 3,000 3,000 3,201 985,912,000 169
02 Mar 2020 0 3,090 3,010 3,010 5,237 1,577,037,000 33
03 Mar 2020 0 3,100 3,010 3,010 2,561 771,261,000 53
04 Mar 2020 0 3,150 2,980 2,980 13,698 4,084,956,000 89
05 Mar 2020 0 3,070 2,980 3,000 3,754 1,125,840,000 71
06 Mar 2020 0 3,150 2,940 2,960 4,683 1,395,096,000 109
09 Mar 2020 0 2,960 2,550 2,750 10,792 2,964,887,000 738
10 Mar 2020 0 2,850 2,620 2,680 3,263 890,853,000 310
11 Mar 2020 0 2,690 2,570 2,680 30,330 8,100,081,000 407
12 Mar 2020 0 2,690 2,420 2,480 29,653 7,378,025,000 354
16 Mar 2020 0 2,540 2,380 2,480 162 39,840,000 13
18 Mar 2020 0 2,360 2,270 2,340 4,268 1,003,010,000 154
19 Mar 2020 0 2,340 2,180 2,180 4,875 1,063,634,000 67
20 Mar 2020 0 2,050 2,030 2,030 17,127 3,478,381,000 104
23 Mar 2020 0 2,000 1,890 1,900 5,300 1,011,042,500 402
24 Mar 2020 0 2,000 1,850 2,000 4,657 885,411,000 152
26 Mar 2020 0 2,180 2,000 2,080 783 162,927,000 55
27 Mar 2020 0 2,160 2,010 2,040 2,046 415,985,000 158
31 Mar 2020 0 2,240 2,000 2,170 2,001 434,776,000 80
01 Apr 2020 0 2,250 2,030 2,030 1,605 336,127,000 71
02 Apr 2020 0 2,200 2,030 2,110 101 21,635,000 22
06 Apr 2020 0 2,450 2,140 2,410 19,738 4,572,925,000 539
07 Apr 2020 0 2,590 2,470 2,510 12,320 3,133,338,000 510
08 Apr 2020 0 2,630 2,400 2,490 10,001 2,528,509,000 274
09 Apr 2020 0 2,550 2,440 2,470 866 216,109,000 102
13 Apr 2020 0 2,500 2,340 2,400 1,014 243,848,000 61
15 Apr 2020 0 2,500 2,290 2,310 13,347 3,093,524,000 695
17 Apr 2020 0 2,450 2,280 2,300 12,880 2,976,292,000 460
20 Apr 2020 0 2,490 2,330 2,430 10,389 2,523,225,000 903
21 Apr 2020 0 2,560 2,350 2,390 1,321 315,737,000 199
22 Apr 2020 0 2,460 2,360 2,400 1,350 323,283,000 227
23 Apr 2020 0 2,500 2,400 2,490 7,034 1,727,506,000 284
24 Apr 2020 0 2,490 2,370 2,460 14,372 3,448,424,000 459
27 Apr 2020 0 2,500 2,400 2,460 14,082 3,453,165,000 199
29 Apr 2020 0 2,480 2,440 2,460 1,379 338,691,000 47
30 Apr 2020 0 2,590 2,420 2,590 11,782 2,923,121,000 201
04 May 2020 0 2,710 2,550 2,570 7,235 1,881,502,000 291
05 May 2020 0 2,750 2,550 2,690 2,342 618,958,000 218
06 May 2020 0 2,860 2,680 2,860 9,324 2,537,252,000 258
08 May 2020 0 2,950 2,860 2,900 3,690 1,069,999,000 309
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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