Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MIKA.JK stock page

Mitra Keluarga Karyasehat Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-082,990.003,070.002,980.002,990.002,860.2710,247,000
2024-08-072,990.003,040.002,960.002,990.002,860.279,343,000
2024-08-062,970.003,060.002,940.002,970.002,841.1413,471,000
2024-08-052,930.003,020.002,930.002,970.002,841.1413,350,600
2024-08-022,970.003,010.002,930.002,930.002,802.8713,693,800
2024-08-013,020.003,050.002,930.002,970.002,841.1412,166,400
2024-07-313,060.003,060.002,990.003,020.002,888.979,080,200
2024-07-303,010.003,060.002,990.003,010.002,879.409,305,400
2024-07-293,010.003,080.002,990.003,010.002,879.4013,611,700
2024-07-263,010.003,080.003,000.003,010.002,879.4013,878,900
2024-07-253,000.003,050.002,960.003,010.002,879.4012,804,600
2024-07-243,060.003,060.002,980.003,010.002,879.408,343,300
2024-07-232,940.003,050.002,940.003,010.002,879.4013,504,200
2024-07-222,940.002,950.002,890.002,940.002,812.4413,305,300
2024-07-192,970.002,980.002,920.002,940.002,812.448,933,500
2024-07-182,930.003,000.002,920.002,960.002,831.578,226,500
2024-07-172,990.002,990.002,910.002,910.002,783.749,045,900
2024-07-162,940.002,940.002,890.002,940.002,812.447,068,700
2024-07-153,000.003,000.002,910.002,940.002,812.448,758,400
2024-07-122,980.003,010.002,960.003,000.002,869.838,231,000
2024-07-112,990.003,010.002,940.002,960.002,831.578,562,000
2024-07-103,010.003,010.002,950.002,990.002,860.278,769,700
2024-07-093,040.003,090.002,960.002,970.002,841.1412,916,700
2024-07-083,050.003,090.003,020.003,040.002,908.1013,856,200
2024-07-052,950.003,030.002,910.003,030.002,898.5320,377,200
2024-07-043,020.003,030.002,930.002,940.002,812.4414,868,300
2024-07-032,990.003,030.002,930.003,020.002,888.978,511,500
2024-07-022,980.003,010.002,920.002,940.002,812.448,403,100
2024-07-013,020.003,030.002,970.002,980.002,850.706,781,500
2024-06-283,030.003,070.002,980.003,020.002,888.979,149,900
2024-06-273,030.003,060.003,010.003,030.002,898.539,817,000
2024-06-263,050.003,070.002,960.003,030.002,898.537,846,300
2024-06-252,960.002,980.002,920.002,970.002,841.146,992,800
2024-06-242,980.003,020.002,930.002,950.002,822.0010,614,500
2024-06-212,920.003,000.002,910.002,970.002,841.148,838,500
2024-06-202,920.002,990.002,900.002,900.002,774.178,665,500
2024-06-193,050.003,050.002,870.002,930.002,802.879,877,100
2024-06-142,960.003,000.002,900.003,000.002,869.837,678,700
2024-06-132,970.002,990.002,910.002,950.002,822.007,027,900
2024-06-123,120.003,120.002,940.002,990.002,827.748,787,700
2024-06-113,060.003,110.002,930.003,070.002,903.408,011,100
2024-06-103,040.003,120.003,030.003,050.002,884.497,701,200
2024-06-073,000.003,090.002,970.003,040.002,875.0312,132,500
2024-06-062,940.003,010.002,940.002,950.002,789.918,336,500
2024-06-052,900.002,950.002,810.002,930.002,771.0016,906,300
2024-06-042,920.002,950.002,840.002,850.002,695.3410,280,900
2024-06-032,910.002,990.002,790.002,930.002,771.0014,709,600
2024-05-313,100.003,100.002,890.002,890.002,733.1793,438,700
2024-05-303,100.003,200.003,070.003,100.002,931.7717,197,000
2024-05-293,120.003,150.003,030.003,100.002,931.7714,378,800
2024-05-283,100.003,130.003,020.003,070.002,903.4011,728,800
2024-05-273,090.003,150.003,080.003,100.002,931.7718,631,100
2024-05-223,150.003,160.002,980.003,090.002,922.3214,310,200
2024-05-213,140.003,160.003,060.003,100.002,931.7720,848,800
2024-05-203,070.003,150.003,040.003,120.002,950.6911,939,400
2024-05-173,080.003,180.003,070.003,070.002,903.4026,942,500
2024-05-163,080.003,140.003,050.003,070.002,903.4026,974,900
2024-05-153,080.003,180.003,050.003,050.002,884.4915,432,000
2024-05-143,050.003,150.002,950.003,080.002,912.8613,037,200
2024-05-133,050.003,070.003,030.003,050.002,884.4915,071,200
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1943.0000 IDR
2025-06-1743.0000 IDR
2024-06-1334.0000 IDR
2023-06-0537.0000 IDR
2022-05-2336.0000 IDR
2021-06-2136.0000 IDR
2020-07-0321.0000 IDR
2019-07-0518.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.