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
2023-10-312,830.002,830.002,730.002,740.002,591.318,415,400
2023-10-302,900.002,900.002,780.002,780.002,629.147,736,300
2023-10-272,830.002,910.002,810.002,900.002,742.639,324,900
2023-10-262,760.002,840.002,750.002,800.002,648.058,357,000
2023-10-252,850.002,850.002,760.002,760.002,610.227,218,800
2023-10-242,810.002,840.002,790.002,800.002,648.055,404,700
2023-10-232,830.002,840.002,760.002,820.002,666.977,641,600
2023-10-202,800.002,850.002,780.002,820.002,666.979,895,400
2023-10-192,800.002,800.002,730.002,800.002,648.057,622,000
2023-10-182,830.002,830.002,730.002,800.002,648.0513,098,700
2023-10-172,760.002,780.002,730.002,780.002,629.147,828,200
2023-10-162,720.002,770.002,720.002,760.002,610.228,884,000
2023-10-132,770.002,790.002,710.002,720.002,572.409,635,900
2023-10-122,730.002,780.002,720.002,730.002,581.8511,464,000
2023-10-112,790.002,790.002,710.002,720.002,572.4011,182,500
2023-10-102,760.002,790.002,710.002,740.002,591.318,330,100
2023-10-092,860.002,870.002,740.002,770.002,619.6811,726,100
2023-10-062,830.002,930.002,750.002,850.002,695.3413,816,500
2023-10-052,790.002,870.002,750.002,790.002,638.6015,424,000
2023-10-042,750.002,790.002,710.002,790.002,638.6010,368,000
2023-10-032,710.002,740.002,670.002,730.002,581.8512,439,200
2023-10-022,700.002,760.002,680.002,710.002,562.949,544,500
2023-09-292,700.002,720.002,670.002,700.002,553.486,902,000
2023-09-272,750.002,750.002,680.002,690.002,544.026,872,500
2023-09-262,730.002,750.002,680.002,730.002,581.857,387,600
2023-09-252,710.002,750.002,660.002,730.002,581.858,908,300
2023-09-222,740.002,780.002,710.002,710.002,562.946,097,400
2023-09-212,740.002,780.002,710.002,740.002,591.317,349,000
2023-09-202,770.002,830.002,720.002,720.002,572.408,881,100
2023-09-192,760.002,770.002,710.002,720.002,572.407,539,100
2023-09-182,790.002,820.002,730.002,740.002,591.318,321,600
2023-09-152,880.002,880.002,790.002,790.002,638.6011,666,200
2023-09-142,950.002,970.002,880.002,880.002,723.715,990,800
2023-09-132,920.002,970.002,890.002,950.002,789.917,121,700
2023-09-122,930.003,020.002,890.002,900.002,742.639,772,500
2023-09-112,910.002,960.002,890.002,930.002,771.008,080,200
2023-09-082,880.002,920.002,840.002,900.002,742.637,472,600
2023-09-072,860.002,870.002,820.002,870.002,714.267,322,900
2023-09-062,900.002,900.002,780.002,850.002,695.349,592,200
2023-09-052,830.002,880.002,810.002,850.002,695.347,331,600
2023-09-042,890.002,890.002,800.002,810.002,657.519,133,700
2023-09-012,830.002,910.002,830.002,890.002,733.179,998,900
2023-08-312,960.002,970.002,820.002,830.002,676.439,351,900
2023-08-302,880.002,980.002,850.002,960.002,799.3713,760,200
2023-08-292,820.002,870.002,810.002,850.002,695.3410,107,400
2023-08-282,780.002,840.002,740.002,820.002,666.978,154,700
2023-08-252,760.002,830.002,730.002,770.002,619.687,061,900
2023-08-242,770.002,800.002,730.002,730.002,581.8510,702,200
2023-08-232,730.002,780.002,670.002,770.002,619.6812,902,800
2023-08-222,720.002,740.002,670.002,680.002,534.5711,815,800
2023-08-212,760.002,760.002,680.002,720.002,572.4010,343,700
2023-08-182,740.002,760.002,710.002,740.002,591.3111,769,700
2023-08-162,750.002,750.002,690.002,740.002,591.319,511,700
2023-08-152,720.002,740.002,700.002,700.002,553.488,154,800
2023-08-142,750.002,770.002,670.002,710.002,562.949,786,900
2023-08-112,790.002,800.002,730.002,740.002,591.318,688,900
2023-08-102,770.002,790.002,720.002,790.002,638.6011,439,000
2023-08-092,850.002,850.002,770.002,770.002,619.6811,160,800
2023-08-082,860.002,860.002,800.002,800.002,648.058,674,200
2023-08-072,920.002,930.002,820.002,860.002,704.8010,177,200
← NewerPage 13 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.