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
2024-01-262,620.002,640.002,560.002,590.002,449.458,667,000
2024-01-252,650.002,650.002,580.002,620.002,477.8210,173,800
2024-01-242,570.002,650.002,520.002,640.002,496.7415,012,600
2024-01-232,540.002,570.002,510.002,530.002,392.7110,922,000
2024-01-222,560.002,590.002,520.002,540.002,402.1610,804,200
2024-01-192,570.002,590.002,540.002,560.002,421.089,997,400
2024-01-182,530.002,590.002,530.002,570.002,430.5410,209,100
2024-01-172,630.002,630.002,490.002,540.002,402.1614,085,100
2024-01-162,620.002,640.002,590.002,590.002,449.4510,906,400
2024-01-152,670.002,670.002,600.002,620.002,477.829,915,600
2024-01-122,700.002,710.002,650.002,660.002,515.659,739,000
2024-01-112,760.002,790.002,670.002,700.002,553.4813,240,000
2024-01-102,670.002,800.002,640.002,750.002,600.7722,575,600
2024-01-092,640.002,660.002,590.002,640.002,496.7415,426,100
2024-01-082,600.002,630.002,590.002,610.002,468.367,239,400
2024-01-052,610.002,630.002,560.002,590.002,449.4511,629,900
2024-01-042,620.002,640.002,610.002,610.002,468.369,495,000
2024-01-032,760.002,760.002,620.002,620.002,477.8213,515,300
2024-01-022,850.002,860.002,700.002,710.002,562.9413,306,800
2023-12-292,770.002,850.002,760.002,850.002,695.348,095,900
2023-12-282,780.002,820.002,760.002,770.002,619.687,294,800
2023-12-272,830.002,850.002,720.002,780.002,629.1426,656,500
2023-12-222,770.002,800.002,740.002,800.002,648.0547,325,800
2023-12-212,750.002,780.002,730.002,760.002,610.2246,677,800
2023-12-202,780.002,800.002,720.002,740.002,591.3126,368,700
2023-12-192,730.002,750.002,690.002,730.002,581.857,775,400
2023-12-182,750.002,770.002,710.002,730.002,581.856,917,900
2023-12-152,720.002,770.002,700.002,760.002,610.229,704,800
2023-12-142,730.002,740.002,680.002,700.002,553.488,926,800
2023-12-132,730.002,760.002,680.002,730.002,581.858,223,000
2023-12-122,750.002,750.002,670.002,680.002,534.578,366,100
2023-12-112,730.002,760.002,710.002,740.002,591.318,021,900
2023-12-082,720.002,750.002,670.002,730.002,581.8522,468,600
2023-12-072,750.002,780.002,710.002,720.002,572.408,298,500
2023-12-062,750.002,780.002,690.002,780.002,629.1410,114,300
2023-12-052,740.002,740.002,680.002,700.002,553.488,364,100
2023-12-042,700.002,750.002,670.002,740.002,591.3115,328,000
2023-12-012,800.002,800.002,700.002,700.002,553.487,747,100
2023-11-302,790.002,800.002,740.002,800.002,648.056,450,700
2023-11-292,770.002,790.002,700.002,790.002,638.607,279,100
2023-11-282,700.002,740.002,700.002,720.002,572.406,553,800
2023-11-272,620.002,730.002,620.002,700.002,553.4810,963,000
2023-11-242,700.002,730.002,640.002,650.002,506.198,445,400
2023-11-232,720.002,760.002,690.002,700.002,553.487,282,200
2023-11-222,770.002,770.002,680.002,730.002,581.8519,887,500
2023-11-212,780.002,780.002,690.002,720.002,572.407,711,800
2023-11-202,700.002,780.002,680.002,780.002,629.1412,030,700
2023-11-172,730.002,750.002,680.002,700.002,553.487,132,800
2023-11-162,730.002,750.002,680.002,730.002,581.8511,932,000
2023-11-152,740.002,740.002,650.002,730.002,581.8518,189,000
2023-11-142,690.002,720.002,660.002,690.002,544.027,755,200
2023-11-132,720.002,740.002,650.002,690.002,544.029,519,900
2023-11-102,710.002,750.002,700.002,730.002,581.856,278,400
2023-11-092,740.002,760.002,710.002,720.002,572.405,957,900
2023-11-082,710.002,740.002,640.002,740.002,591.317,357,600
2023-11-072,650.002,670.002,430.002,660.002,515.6512,108,700
2023-11-062,650.002,700.002,650.002,650.002,506.198,159,000
2023-11-032,700.002,740.002,650.002,660.002,515.657,828,600
2023-11-022,680.002,750.002,600.002,700.002,553.4814,677,500
2023-11-012,790.002,830.002,640.002,680.002,534.5710,330,000
← NewerPage 12 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.