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
2024-05-083,100.003,100.002,990.003,050.002,884.4913,744,400
2024-05-073,060.003,060.003,030.003,050.002,884.4910,344,400
2024-05-063,000.003,070.002,970.003,060.002,893.9420,317,400
2024-05-032,850.003,110.002,840.002,990.002,827.7416,761,300
2024-05-022,950.002,950.002,830.002,850.002,695.3413,775,900
2024-04-302,900.002,920.002,880.002,900.002,742.6312,581,500
2024-04-292,850.003,000.002,850.002,900.002,742.6322,614,300
2024-04-262,950.002,950.002,850.002,850.002,695.3411,414,100
2024-04-252,760.003,030.002,760.002,950.002,789.9121,818,100
2024-04-242,740.002,800.002,700.002,740.002,591.318,772,700
2024-04-232,690.002,750.002,680.002,690.002,544.025,913,300
2024-04-222,680.002,730.002,670.002,680.002,534.579,440,400
2024-04-192,670.002,690.002,600.002,680.002,534.579,199,100
2024-04-182,670.002,710.002,650.002,650.002,506.197,115,800
2024-04-172,750.002,750.002,660.002,670.002,525.118,971,800
2024-04-162,820.002,820.002,670.002,700.002,553.4811,505,000
2024-04-052,790.002,830.002,750.002,820.002,666.978,676,300
2024-04-042,730.002,800.002,710.002,790.002,638.609,156,300
2024-04-032,730.002,760.002,680.002,700.002,553.488,920,400
2024-04-022,670.002,690.002,640.002,680.002,534.578,799,900
2024-04-012,740.002,750.002,620.002,680.002,534.5712,014,300
2024-03-282,740.002,800.002,720.002,740.002,591.3112,587,100
2024-03-272,780.002,780.002,680.002,710.002,562.9410,116,000
2024-03-262,750.002,750.002,680.002,730.002,581.859,750,500
2024-03-252,740.002,740.002,640.002,680.002,534.5713,335,900
2024-03-222,660.002,730.002,660.002,730.002,581.859,841,400
2024-03-212,750.002,750.002,650.002,650.002,506.199,191,700
2024-03-202,700.002,750.002,640.002,750.002,600.7711,230,200
2024-03-192,620.002,700.002,610.002,650.002,506.199,849,900
2024-03-182,580.002,660.002,580.002,620.002,477.8210,226,900
2024-03-152,630.002,670.002,580.002,580.002,439.9918,978,100
2024-03-142,700.002,700.002,630.002,630.002,487.288,065,900
2024-03-132,580.002,680.002,570.002,640.002,496.7411,563,700
2024-03-082,600.002,620.002,570.002,570.002,430.547,529,100
2024-03-072,620.002,640.002,590.002,600.002,458.9111,883,000
2024-03-062,630.002,630.002,560.002,600.002,458.9114,172,200
2024-03-052,600.002,610.002,570.002,580.002,439.997,710,700
2024-03-042,610.002,630.002,590.002,600.002,458.917,218,900
2024-03-012,610.002,640.002,580.002,610.002,468.368,197,100
2024-02-292,620.002,650.002,580.002,580.002,439.9913,165,300
2024-02-282,700.002,700.002,610.002,610.002,468.3610,205,500
2024-02-272,640.002,670.002,610.002,650.002,506.198,566,600
2024-02-262,760.002,770.002,640.002,640.002,496.7412,858,100
2024-02-232,780.002,780.002,730.002,770.002,619.686,861,800
2024-02-222,780.002,790.002,730.002,780.002,629.1410,626,300
2024-02-212,740.002,790.002,710.002,780.002,629.1411,656,000
2024-02-202,690.002,740.002,690.002,700.002,553.4810,989,800
2024-02-192,690.002,760.002,660.002,690.002,544.0218,209,500
2024-02-162,770.002,810.002,690.002,690.002,544.0222,750,100
2024-02-152,830.002,850.002,750.002,760.002,610.2213,064,500
2024-02-132,760.002,790.002,710.002,780.002,629.1412,713,100
2024-02-122,780.002,800.002,740.002,760.002,610.2210,878,000
2024-02-072,800.002,800.002,750.002,780.002,629.148,679,700
2024-02-062,750.002,790.002,700.002,750.002,600.7715,291,000
2024-02-052,810.002,830.002,740.002,750.002,600.7712,543,100
2024-02-022,770.002,820.002,770.002,820.002,666.9710,604,200
2024-02-012,700.002,800.002,690.002,770.002,619.6813,163,000
2024-01-312,700.002,710.002,660.002,690.002,544.0216,584,200
2024-01-302,600.002,680.002,590.002,650.002,506.1915,491,100
2024-01-292,590.002,630.002,580.002,590.002,449.459,910,400
← NewerPage 11 of 21 · 1,219 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.