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
2023-05-032,720.002,740.002,680.002,680.002,499.839,880,200
2023-05-022,890.002,900.002,720.002,720.002,537.1410,246,400
2023-04-282,710.002,890.002,690.002,890.002,695.7218,759,200
2023-04-272,740.002,750.002,660.002,680.002,499.8319,713,400
2023-04-262,870.002,870.002,700.002,740.002,555.8013,868,500
2023-04-182,830.002,850.002,790.002,820.002,630.429,126,200
2023-04-172,780.002,840.002,760.002,800.002,611.778,913,100
2023-04-142,750.002,820.002,750.002,780.002,593.117,959,500
2023-04-132,790.002,820.002,740.002,750.002,565.138,959,700
2023-04-122,900.002,900.002,720.002,760.002,574.4612,538,700
2023-04-112,870.002,870.002,790.002,850.002,658.408,574,600
2023-04-102,790.002,890.002,750.002,850.002,658.4010,583,700
2023-04-062,860.002,900.002,790.002,790.002,602.4413,891,600
2023-04-052,880.002,920.002,840.002,860.002,667.7310,537,400
2023-04-042,930.002,940.002,830.002,850.002,658.4012,383,500
2023-04-032,950.002,960.002,890.002,930.002,733.039,102,700
2023-03-312,910.002,970.002,910.002,930.002,733.037,038,400
2023-03-302,930.002,960.002,910.002,910.002,714.3710,649,700
2023-03-292,980.002,980.002,910.002,910.002,714.3714,242,600
2023-03-283,000.003,020.002,900.002,940.002,742.3515,234,700
2023-03-273,100.003,130.002,980.003,000.002,798.329,278,300
2023-03-243,060.003,140.002,930.003,040.002,835.6313,723,300
2023-03-213,100.003,160.002,970.003,010.002,807.659,579,800
2023-03-203,130.003,200.003,100.003,100.002,891.608,646,700
2023-03-173,080.003,130.003,080.003,120.002,910.259,772,800
2023-03-163,000.003,100.002,970.003,080.002,872.9410,429,000
2023-03-153,070.003,070.002,950.003,000.002,798.326,343,000
2023-03-142,920.003,030.002,920.003,020.002,816.988,862,400
2023-03-133,000.003,040.002,950.002,960.002,761.017,192,800
2023-03-103,010.003,040.002,930.003,000.002,798.329,151,000
2023-03-092,850.003,030.002,830.003,020.002,816.989,447,700
2023-03-082,890.002,910.002,840.002,850.002,658.408,873,400
2023-03-072,870.002,960.002,850.002,860.002,667.738,220,900
2023-03-062,950.002,990.002,800.002,870.002,677.068,682,900
2023-03-032,890.002,960.002,890.002,950.002,751.688,955,000
2023-03-022,920.002,930.002,870.002,890.002,695.729,246,200
2023-03-013,040.003,040.002,890.002,900.002,705.047,971,700
2023-02-282,960.002,990.002,940.002,990.002,788.997,189,900
2023-02-273,050.003,050.002,940.002,940.002,742.357,282,000
2023-02-243,050.003,120.002,980.003,050.002,844.9610,243,200
2023-02-233,010.003,050.002,980.003,050.002,844.965,796,500
2023-02-223,150.003,150.002,960.003,000.002,798.327,363,900
2023-02-213,110.003,110.003,050.003,100.002,891.607,800,300
2023-02-203,190.003,190.003,030.003,090.002,882.279,639,400
2023-02-173,010.003,160.003,010.003,160.002,947.567,759,900
2023-02-163,140.003,140.003,000.003,000.002,798.327,198,000
2023-02-153,080.003,180.003,040.003,140.002,928.918,948,900
2023-02-143,020.003,090.003,010.003,080.002,872.948,864,500
2023-02-132,940.003,030.002,940.003,010.002,807.658,428,000
2023-02-102,960.003,030.002,900.002,940.002,742.359,109,800
2023-02-092,960.002,980.002,920.002,960.002,761.016,809,000
2023-02-082,950.002,990.002,920.002,950.002,751.689,318,600
2023-02-073,030.003,050.002,920.002,960.002,761.0110,016,700
2023-02-063,030.003,080.002,940.003,050.002,844.968,684,900
2023-02-032,920.003,050.002,900.003,050.002,844.969,638,300
2023-02-022,980.002,980.002,850.002,910.002,714.3711,330,600
2023-02-013,010.003,010.002,920.002,950.002,751.687,444,200
2023-01-312,950.002,990.002,900.002,990.002,788.9916,700,900
2023-01-302,920.002,990.002,900.002,960.002,761.0113,253,900
2023-01-272,880.002,970.002,870.002,900.002,705.0412,344,900
← NewerPage 15 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.