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
2023-01-263,030.003,040.002,840.002,850.002,658.4018,073,400
2023-01-253,110.003,120.003,000.003,030.002,826.308,686,200
2023-01-243,130.003,160.003,050.003,110.002,900.937,527,500
2023-01-203,140.003,190.003,120.003,130.002,919.588,253,400
2023-01-193,040.003,140.003,030.003,140.002,928.919,387,900
2023-01-183,000.003,070.002,960.003,040.002,835.637,616,300
2023-01-172,950.003,070.002,950.003,010.002,807.6510,154,600
2023-01-163,060.003,090.002,920.002,930.002,733.038,373,100
2023-01-133,100.003,280.003,070.003,070.002,863.6112,476,300
2023-01-123,100.003,130.003,010.003,080.002,872.949,848,500
2023-01-113,000.003,110.002,950.003,100.002,891.6010,882,900
2023-01-103,010.003,040.002,940.003,000.002,798.328,150,300
2023-01-092,870.003,000.002,860.003,000.002,798.3211,401,900
2023-01-062,990.002,990.002,850.002,850.002,658.409,292,300
2023-01-052,850.003,000.002,810.003,000.002,798.328,995,200
2023-01-043,060.003,100.002,850.002,850.002,658.4012,111,100
2023-01-032,970.003,140.002,970.003,060.002,854.2912,853,400
2023-01-023,190.003,250.002,970.002,970.002,770.346,767,900
2022-12-303,100.003,200.003,070.003,190.002,975.559,933,200
2022-12-293,000.003,110.002,990.003,100.002,891.6011,051,000
2022-12-283,080.003,080.002,990.002,990.002,788.996,729,600
2022-12-273,000.003,100.002,950.003,090.002,882.275,392,700
2022-12-263,090.003,090.002,920.003,000.002,798.327,632,100
2022-12-233,100.003,120.002,990.003,090.002,882.276,904,500
2022-12-223,080.003,130.003,060.003,100.002,891.6010,680,500
2022-12-213,080.003,150.003,030.003,030.002,826.309,072,000
2022-12-203,030.003,100.002,990.003,080.002,872.948,241,500
2022-12-193,110.003,110.002,980.003,050.002,844.968,367,100
2022-12-163,110.003,150.003,080.003,110.002,900.9310,122,200
2022-12-153,110.003,120.003,040.003,110.002,900.937,168,600
2022-12-143,070.003,140.003,050.003,100.002,891.6011,368,200
2022-12-133,060.003,100.003,020.003,060.002,854.2911,038,800
2022-12-122,950.003,090.002,940.003,050.002,844.9613,014,000
2022-12-093,080.003,080.002,920.002,950.002,751.6810,683,600
2022-12-083,090.003,130.002,890.003,090.002,882.2710,348,300
2022-12-072,760.003,400.002,760.003,100.002,891.6016,540,700
2022-12-062,850.002,860.002,740.002,760.002,574.466,572,000
2022-12-052,790.002,880.002,740.002,810.002,621.099,654,900
2022-12-022,800.002,830.002,750.002,790.002,602.4410,718,700
2022-12-012,860.002,940.002,790.002,810.002,621.099,812,900
2022-11-302,930.002,970.002,790.002,840.002,649.0816,688,800
2022-11-292,760.002,950.002,720.002,920.002,723.7012,309,800
2022-11-282,610.002,730.002,610.002,700.002,518.499,904,800
2022-11-252,720.002,720.002,600.002,600.002,425.2116,309,000
2022-11-242,640.002,730.002,640.002,730.002,546.4715,829,700
2022-11-232,700.002,720.002,620.002,640.002,462.5211,189,600
2022-11-222,680.002,780.002,670.002,700.002,518.4913,049,000
2022-11-212,710.002,720.002,670.002,700.002,518.499,816,300
2022-11-182,740.002,770.002,690.002,720.002,537.148,599,000
2022-11-172,780.002,780.002,700.002,750.002,565.138,493,100
2022-11-162,760.002,770.002,720.002,760.002,574.468,427,100
2022-11-152,800.002,800.002,720.002,760.002,574.469,576,800
2022-11-142,810.002,810.002,740.002,770.002,583.7814,017,100
2022-11-112,850.002,850.002,770.002,780.002,593.1110,770,900
2022-11-102,810.002,900.002,760.002,850.002,658.4010,878,900
2022-11-092,870.002,880.002,780.002,870.002,677.0610,399,900
2022-11-082,730.002,880.002,730.002,860.002,667.7312,688,000
2022-11-072,780.002,780.002,720.002,750.002,565.138,858,800
2022-11-042,690.002,820.002,670.002,750.002,565.1322,555,000
2022-11-032,650.002,740.002,640.002,670.002,490.5123,682,200
← NewerPage 16 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.