See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.18▼ 5.29%
← MIKA.JK stock page

Mitra Keluarga Karyasehat Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-132,690.002,710.002,550.002,660.002,449.2812,983,400
2022-05-122,510.002,740.002,470.002,690.002,476.9029,875,800
2022-05-112,490.002,610.002,490.002,510.002,311.1618,730,500
2022-05-102,440.002,510.002,420.002,490.002,292.7417,350,100
2022-05-092,520.002,530.002,420.002,450.002,255.9118,733,300
2022-04-282,560.002,610.002,530.002,530.002,329.5812,309,200
2022-04-272,570.002,610.002,540.002,550.002,347.9912,608,900
2022-04-262,620.002,690.002,550.002,580.002,375.6112,781,300
2022-04-252,600.002,690.002,590.002,620.002,412.4513,752,500
2022-04-222,700.002,710.002,590.002,600.002,394.0317,526,800
2022-04-212,670.002,710.002,660.002,700.002,486.1125,498,200
2022-04-202,650.002,740.002,650.002,690.002,476.9021,934,400
2022-04-192,710.002,760.002,570.002,650.002,440.0718,455,700
2022-04-182,610.002,730.002,610.002,700.002,486.1115,506,800
2022-04-142,510.002,610.002,500.002,610.002,403.2420,068,100
2022-04-132,480.002,550.002,470.002,500.002,301.9518,497,500
2022-04-122,430.002,490.002,410.002,470.002,274.3318,815,700
2022-04-112,400.002,440.002,380.002,420.002,228.2917,731,800
2022-04-082,360.002,420.002,360.002,400.002,209.8719,108,500
2022-04-072,330.002,360.002,310.002,350.002,163.8313,123,400
2022-04-062,270.002,370.002,260.002,330.002,145.4219,704,000
2022-04-052,280.002,300.002,260.002,280.002,099.3814,482,300
2022-04-042,270.002,280.002,250.002,270.002,090.1713,866,900
2022-04-012,200.002,270.002,190.002,240.002,062.5513,127,900
2022-03-312,170.002,240.002,170.002,170.001,998.0915,904,300
2022-03-302,250.002,260.002,170.002,170.001,998.0913,907,000
2022-03-292,170.002,270.002,170.002,220.002,044.1323,430,200
2022-03-282,170.002,180.002,140.002,160.001,988.8910,816,600
2022-03-252,180.002,180.002,120.002,140.001,970.4719,587,700
2022-03-242,150.002,180.002,140.002,170.001,998.0913,339,900
2022-03-232,160.002,180.002,130.002,150.001,979.6811,382,700
2022-03-222,160.002,160.002,100.002,160.001,988.8915,889,200
2022-03-212,100.002,170.002,100.002,140.001,970.4720,193,800
2022-03-182,110.002,150.002,090.002,090.001,924.4323,511,700
2022-03-172,120.002,140.002,080.002,100.001,933.6435,249,300
2022-03-162,160.002,180.002,100.002,110.001,942.8519,714,100
2022-03-152,200.002,220.002,120.002,140.001,970.4720,986,600
2022-03-142,200.002,210.002,170.002,200.002,025.7210,745,100
2022-03-112,200.002,220.002,180.002,200.002,025.7214,535,600
2022-03-102,130.002,210.002,120.002,200.002,025.7214,313,700
2022-03-092,160.002,160.002,110.002,130.001,961.2615,962,300
2022-03-082,150.002,190.002,140.002,150.001,979.6818,219,100
2022-03-072,170.002,190.002,130.002,150.001,979.6815,664,900
2022-03-042,170.002,190.002,150.002,170.001,998.0922,053,800
2022-03-022,170.002,220.002,140.002,170.001,998.0915,727,400
2022-03-012,220.002,230.002,170.002,180.002,007.3021,541,300
2022-02-252,190.002,220.002,170.002,220.002,044.1318,595,900
2022-02-242,210.002,230.002,150.002,190.002,016.5123,994,300
2022-02-232,200.002,230.002,190.002,210.002,034.9320,831,600
2022-02-222,200.002,210.002,160.002,190.002,016.5121,898,000
2022-02-212,230.002,260.002,200.002,200.002,025.7227,412,200
2022-02-182,270.002,270.002,220.002,230.002,053.3420,873,000
2022-02-172,270.002,280.002,230.002,250.002,071.7618,101,300
2022-02-162,290.002,290.002,250.002,260.002,080.9614,820,800
2022-02-152,250.002,290.002,250.002,270.002,090.1717,488,300
2022-02-142,240.002,280.002,210.002,250.002,071.7616,086,100
2022-02-112,260.002,290.002,230.002,240.002,062.5518,341,100
2022-02-102,330.002,330.002,250.002,260.002,080.9628,505,100
2022-02-092,240.002,370.002,240.002,320.002,136.2126,498,000
2022-02-082,500.002,520.002,330.002,330.002,145.4221,177,200
← NewerPage 19 of 21 · 1,216 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.