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
2022-08-092,600.002,620.002,510.002,620.002,443.8717,774,600
2022-08-082,600.002,630.002,580.002,600.002,425.2110,069,900
2022-08-052,610.002,610.002,560.002,600.002,425.2112,118,200
2022-08-042,630.002,650.002,570.002,610.002,434.5412,283,000
2022-08-032,610.002,610.002,540.002,610.002,434.5415,874,300
2022-08-022,510.002,630.002,510.002,600.002,425.2122,215,100
2022-08-012,490.002,530.002,480.002,500.002,331.9315,233,900
2022-07-292,620.002,640.002,420.002,490.002,322.6130,074,100
2022-07-282,700.002,710.002,600.002,600.002,425.2112,764,600
2022-07-272,680.002,700.002,650.002,700.002,518.4910,807,000
2022-07-262,700.002,740.002,640.002,680.002,499.8313,403,800
2022-07-252,700.002,720.002,650.002,700.002,518.4910,860,000
2022-07-222,760.002,850.002,700.002,700.002,518.4910,803,000
2022-07-212,830.002,880.002,750.002,760.002,574.4611,243,900
2022-07-202,750.002,910.002,740.002,830.002,639.7521,343,000
2022-07-192,780.002,830.002,730.002,750.002,565.1318,697,000
2022-07-182,760.002,970.002,700.002,750.002,565.1318,391,300
2022-07-152,800.002,850.002,710.002,750.002,565.139,105,100
2022-07-142,750.002,900.002,730.002,790.002,602.4410,624,300
2022-07-132,750.002,770.002,720.002,750.002,565.138,186,000
2022-07-122,770.002,810.002,670.002,750.002,565.1311,067,500
2022-07-112,700.002,830.002,700.002,800.002,611.779,093,000
2022-07-082,700.002,750.002,660.002,700.002,518.4910,099,000
2022-07-072,720.002,770.002,660.002,660.002,481.189,559,900
2022-07-062,700.002,720.002,660.002,700.002,518.4911,064,800
2022-07-052,700.002,710.002,650.002,660.002,481.1811,743,100
2022-07-042,700.002,740.002,650.002,700.002,518.498,759,100
2022-07-012,790.002,800.002,670.002,700.002,518.4917,097,000
2022-06-302,700.002,770.002,700.002,750.002,565.1321,488,000
2022-06-292,650.002,700.002,650.002,680.002,499.8317,611,200
2022-06-282,660.002,700.002,600.002,650.002,471.8510,454,700
2022-06-272,620.002,730.002,610.002,650.002,471.8515,108,900
2022-06-242,750.002,750.002,620.002,620.002,443.8712,669,300
2022-06-232,750.002,810.002,720.002,750.002,565.138,866,700
2022-06-222,870.002,900.002,770.002,780.002,593.118,516,300
2022-06-212,900.002,900.002,830.002,840.002,649.0814,023,300
2022-06-202,750.002,880.002,730.002,880.002,686.3918,700,700
2022-06-172,680.002,720.002,640.002,700.002,518.4919,189,100
2022-06-162,680.002,690.002,610.002,680.002,499.8310,169,100
2022-06-152,700.002,700.002,600.002,680.002,499.8311,095,400
2022-06-142,700.002,700.002,630.002,700.002,518.4915,074,300
2022-06-132,620.002,700.002,550.002,700.002,518.4912,726,100
2022-06-102,620.002,660.002,580.002,620.002,443.8712,994,500
2022-06-092,700.002,700.002,580.002,620.002,443.8711,245,400
2022-06-082,620.002,730.002,600.002,700.002,518.4913,273,800
2022-06-072,690.002,700.002,580.002,580.002,406.5612,971,700
2022-06-062,530.002,690.002,520.002,690.002,509.1613,269,500
2022-06-032,690.002,700.002,510.002,510.002,341.2618,179,800
2022-06-022,650.002,710.002,630.002,690.002,509.1613,167,300
2022-05-312,650.002,710.002,590.002,610.002,434.5413,295,900
2022-05-302,800.002,800.002,650.002,650.002,471.8513,612,000
2022-05-273,050.003,050.002,840.002,840.002,649.0810,250,700
2022-05-253,050.003,090.003,020.003,050.002,844.9619,041,500
2022-05-243,030.003,140.003,030.003,050.002,844.9615,459,400
2022-05-232,810.003,130.002,810.003,010.002,807.6518,875,700
2022-05-202,750.002,800.002,710.002,800.002,578.1914,587,200
2022-05-192,720.002,780.002,680.002,740.002,522.9413,453,400
2022-05-182,660.002,760.002,620.002,720.002,504.5214,402,900
2022-05-172,660.002,730.002,570.002,660.002,449.2810,990,300
2022-05-132,690.002,710.002,550.002,660.002,449.2812,983,400
← NewerPage 18 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.