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
2022-11-022,720.002,760.002,630.002,650.002,471.8517,914,600
2022-11-012,760.002,790.002,650.002,720.002,537.1429,560,600
2022-10-312,910.002,910.002,730.002,760.002,574.4648,889,000
2022-10-282,960.002,960.002,890.002,930.002,733.0317,726,400
2022-10-272,990.003,000.002,920.002,960.002,761.0113,716,700
2022-10-262,930.003,050.002,900.002,980.002,779.6722,036,700
2022-10-253,100.003,190.002,910.002,920.002,723.7018,218,900
2022-10-242,870.002,930.002,820.002,880.002,686.398,160,400
2022-10-212,790.002,870.002,790.002,850.002,658.4014,692,100
2022-10-202,840.002,850.002,750.002,780.002,593.1125,753,800
2022-10-192,900.002,910.002,810.002,830.002,639.7512,078,100
2022-10-182,850.002,950.002,830.002,890.002,695.7223,517,300
2022-10-172,750.002,850.002,720.002,850.002,658.4011,752,000
2022-10-142,820.002,850.002,740.002,750.002,565.1312,706,800
2022-10-132,830.002,850.002,780.002,830.002,639.758,663,300
2022-10-122,870.002,890.002,790.002,830.002,639.758,783,500
2022-10-112,810.002,870.002,770.002,870.002,677.068,315,300
2022-10-102,730.002,840.002,730.002,790.002,602.447,308,500
2022-10-072,740.002,820.002,720.002,720.002,537.147,285,100
2022-10-062,830.002,830.002,720.002,740.002,555.805,744,600
2022-10-052,780.002,870.002,780.002,790.002,602.4413,745,800
2022-10-042,820.002,840.002,720.002,760.002,574.4611,865,900
2022-10-032,930.003,000.002,760.002,800.002,611.7715,666,400
2022-09-302,800.002,920.002,760.002,900.002,705.0413,030,700
2022-09-292,780.002,920.002,730.002,800.002,611.7714,613,700
2022-09-282,700.002,810.002,700.002,780.002,593.1110,016,700
2022-09-272,720.002,770.002,710.002,710.002,527.828,444,700
2022-09-262,700.002,720.002,660.002,720.002,537.147,052,700
2022-09-232,660.002,740.002,650.002,700.002,518.497,438,000
2022-09-222,710.002,790.002,660.002,660.002,481.188,981,000
2022-09-212,750.002,770.002,700.002,720.002,537.1411,992,200
2022-09-202,680.002,780.002,650.002,750.002,565.1313,509,200
2022-09-192,660.002,700.002,630.002,680.002,499.8310,066,800
2022-09-162,640.002,660.002,580.002,660.002,481.1813,537,900
2022-09-152,680.002,720.002,600.002,650.002,471.8512,572,900
2022-09-142,690.002,700.002,620.002,660.002,481.1812,144,000
2022-09-132,650.002,710.002,650.002,700.002,518.4910,638,600
2022-09-122,630.002,690.002,610.002,650.002,471.859,538,600
2022-09-092,610.002,660.002,590.002,630.002,453.1910,649,000
2022-09-082,560.002,600.002,560.002,600.002,425.2111,756,400
2022-09-072,560.002,590.002,520.002,540.002,369.2415,997,600
2022-09-062,570.002,600.002,530.002,550.002,378.5714,634,200
2022-09-052,660.002,660.002,540.002,550.002,378.5711,581,300
2022-09-022,680.002,680.002,560.002,680.002,499.8311,453,100
2022-09-012,660.002,720.002,610.002,680.002,499.8310,444,600
2022-08-312,620.002,670.002,560.002,660.002,481.1818,359,100
2022-08-302,540.002,640.002,520.002,620.002,443.8714,408,600
2022-08-292,500.002,550.002,490.002,540.002,369.249,089,100
2022-08-262,540.002,570.002,510.002,520.002,350.599,733,300
2022-08-252,570.002,600.002,540.002,550.002,378.578,868,000
2022-08-242,590.002,600.002,530.002,560.002,387.9011,175,200
2022-08-232,560.002,630.002,560.002,600.002,425.219,904,400
2022-08-222,600.002,610.002,560.002,560.002,387.908,326,100
2022-08-192,510.002,610.002,510.002,600.002,425.2110,775,200
2022-08-182,530.002,570.002,500.002,500.002,331.9316,023,500
2022-08-162,610.002,640.002,510.002,520.002,350.5916,690,200
2022-08-152,610.002,620.002,550.002,600.002,425.2119,822,300
2022-08-122,660.002,660.002,580.002,610.002,434.5418,479,700
2022-08-112,610.002,690.002,590.002,650.002,471.8518,739,300
2022-08-102,620.002,630.002,560.002,600.002,425.2117,008,100
← NewerPage 17 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.