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
2023-08-043,020.003,020.002,900.002,920.002,761.5414,116,400
2023-08-033,000.003,050.002,890.003,010.002,846.6615,255,300
2023-08-022,850.003,080.002,820.003,080.002,912.8613,150,500
2023-08-012,900.002,900.002,760.002,850.002,695.3412,461,500
2023-07-312,980.002,980.002,860.002,910.002,752.087,434,800
2023-07-282,890.002,950.002,860.002,890.002,733.177,629,200
2023-07-272,910.002,960.002,870.002,890.002,733.178,839,300
2023-07-262,910.002,960.002,860.002,920.002,761.5410,447,000
2023-07-252,990.002,990.002,860.002,900.002,742.639,335,600
2023-07-243,000.003,100.002,950.002,990.002,827.7410,513,700
2023-07-212,890.003,060.002,840.003,000.002,837.2014,038,200
2023-07-202,830.002,890.002,800.002,880.002,723.7114,910,100
2023-07-182,870.002,900.002,820.002,830.002,676.4315,389,200
2023-07-172,900.002,930.002,840.002,870.002,714.2615,368,500
2023-07-142,850.002,920.002,850.002,900.002,742.6315,547,400
2023-07-132,760.002,900.002,750.002,840.002,685.8817,255,400
2023-07-122,680.002,820.002,670.002,750.002,600.7713,849,500
2023-07-112,600.002,670.002,590.002,650.002,506.1914,615,000
2023-07-102,610.002,680.002,580.002,600.002,458.919,480,300
2023-07-072,630.002,640.002,590.002,600.002,458.918,430,300
2023-07-062,680.002,690.002,610.002,620.002,477.829,099,500
2023-07-052,670.002,700.002,630.002,650.002,506.198,407,100
2023-07-042,710.002,720.002,650.002,680.002,534.576,692,400
2023-07-032,690.002,710.002,650.002,670.002,525.116,646,100
2023-06-272,690.002,700.002,640.002,690.002,544.028,433,500
2023-06-262,650.002,720.002,640.002,690.002,544.027,426,200
2023-06-232,690.002,690.002,620.002,650.002,506.1913,925,400
2023-06-222,610.002,700.002,610.002,680.002,534.579,765,100
2023-06-212,690.002,730.002,580.002,600.002,458.9111,988,400
2023-06-202,660.002,740.002,640.002,700.002,553.489,630,000
2023-06-192,680.002,700.002,640.002,650.002,506.199,033,200
2023-06-162,770.002,790.002,670.002,670.002,525.1115,528,600
2023-06-152,760.002,820.002,750.002,780.002,629.1411,624,600
2023-06-142,710.002,780.002,710.002,760.002,610.2210,647,800
2023-06-132,780.002,820.002,710.002,760.002,610.228,902,600
2023-06-122,760.002,790.002,710.002,760.002,610.228,454,400
2023-06-092,710.002,780.002,700.002,730.002,581.857,971,200
2023-06-082,700.002,730.002,680.002,700.002,553.487,281,100
2023-06-072,810.002,810.002,650.002,700.002,553.4814,010,400
2023-06-062,710.002,780.002,660.002,760.002,610.229,991,600
2023-06-052,710.002,720.002,650.002,700.002,553.489,857,600
2023-05-312,750.002,770.002,680.002,710.002,527.8211,391,400
2023-05-302,660.002,730.002,650.002,700.002,518.4914,804,800
2023-05-292,700.002,700.002,610.002,660.002,481.187,953,600
2023-05-262,670.002,730.002,660.002,690.002,509.167,421,800
2023-05-252,750.002,770.002,650.002,650.002,471.8514,216,300
2023-05-242,820.002,820.002,720.002,770.002,583.7813,515,600
2023-05-232,770.002,840.002,720.002,770.002,583.7810,962,400
2023-05-222,730.002,830.002,680.002,770.002,583.7819,589,800
2023-05-192,680.002,760.002,610.002,730.002,546.4712,277,400
2023-05-172,640.002,690.002,580.002,680.002,499.839,649,000
2023-05-162,620.002,620.002,570.002,610.002,434.548,397,400
2023-05-152,600.002,620.002,540.002,600.002,425.2114,204,200
2023-05-122,500.002,590.002,480.002,580.002,406.5611,839,200
2023-05-112,570.002,570.002,480.002,480.002,313.2811,728,900
2023-05-102,570.002,570.002,520.002,550.002,378.5711,253,800
2023-05-092,620.002,620.002,550.002,550.002,378.5710,712,600
2023-05-082,600.002,630.002,530.002,600.002,425.2117,247,000
2023-05-052,690.002,690.002,570.002,580.002,406.5616,034,100
2023-05-042,680.002,700.002,630.002,690.002,509.1613,967,700
← NewerPage 14 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.