Mitra Keluarga Karyasehat Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,755.00 | 1,765.00 | 1,715.00 | 1,750.00 | 1,750.00 | 6,704,800 |
| 2026-07-24 | 1,755.00 | 1,760.00 | 1,700.00 | 1,750.00 | 1,750.00 | 3,914,600 |
| 2026-07-23 | 1,735.00 | 1,755.00 | 1,710.00 | 1,750.00 | 1,750.00 | 6,493,100 |
| 2026-07-22 | 1,750.00 | 1,760.00 | 1,700.00 | 1,730.00 | 1,730.00 | 9,011,500 |
| 2026-07-21 | 1,760.00 | 1,770.00 | 1,715.00 | 1,750.00 | 1,750.00 | 5,598,700 |
| 2026-07-20 | 1,755.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,760.00 | 4,962,700 |
| 2026-07-17 | 1,760.00 | 1,765.00 | 1,715.00 | 1,755.00 | 1,755.00 | 5,107,800 |
| 2026-07-16 | 1,750.00 | 1,780.00 | 1,725.00 | 1,760.00 | 1,760.00 | 1,513,400 |
| 2026-07-15 | 1,680.00 | 1,790.00 | 1,660.00 | 1,740.00 | 1,740.00 | 5,679,500 |
| 2026-07-14 | 1,700.00 | 1,710.00 | 1,655.00 | 1,675.00 | 1,675.00 | 6,400,100 |
| 2026-07-13 | 1,705.00 | 1,705.00 | 1,685.00 | 1,685.00 | 1,685.00 | 4,010,200 |
| 2026-07-10 | 1,700.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,705.00 | 3,244,000 |
| 2026-07-09 | 1,700.00 | 1,730.00 | 1,685.00 | 1,700.00 | 1,700.00 | 8,881,900 |
| 2026-07-08 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 7,689,800 |
| 2026-07-07 | 1,710.00 | 1,765.00 | 1,700.00 | 1,720.00 | 1,720.00 | 4,289,600 |
| 2026-07-06 | 1,720.00 | 1,730.00 | 1,695.00 | 1,705.00 | 1,705.00 | 5,245,100 |
| 2026-07-03 | 1,700.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,720.00 | 3,426,100 |
| 2026-07-02 | 1,705.00 | 1,720.00 | 1,675.00 | 1,700.00 | 1,700.00 | 3,715,500 |
| 2026-07-01 | 1,700.00 | 1,720.00 | 1,675.00 | 1,700.00 | 1,700.00 | 7,842,900 |
| 2026-06-30 | 1,700.00 | 1,710.00 | 1,665.00 | 1,690.00 | 1,690.00 | 11,536,900 |
| 2026-06-29 | 1,700.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,700.00 | 4,780,000 |
| 2026-06-26 | 1,715.00 | 1,750.00 | 1,695.00 | 1,700.00 | 1,700.00 | 10,096,200 |
| 2026-06-25 | 1,605.00 | 1,810.00 | 1,580.00 | 1,735.00 | 1,735.00 | 12,751,600 |
| 2026-06-24 | 1,600.00 | 1,625.00 | 1,580.00 | 1,595.00 | 1,595.00 | 10,173,100 |
| 2026-06-23 | 1,565.00 | 1,600.00 | 1,545.00 | 1,590.00 | 1,590.00 | 4,864,700 |
| 2026-06-22 | 1,615.00 | 1,615.00 | 1,540.00 | 1,565.00 | 1,565.00 | 3,676,700 |
| 2026-06-19 | 1,540.00 | 1,680.00 | 1,535.00 | 1,600.00 | 1,600.00 | 83,150,100 |
| 2026-06-18 | 1,595.00 | 1,605.00 | 1,560.00 | 1,575.00 | 1,532.00 | 6,365,200 |
| 2026-06-17 | 1,550.00 | 1,605.00 | 1,550.00 | 1,595.00 | 1,551.45 | 5,391,700 |
| 2026-06-16 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,507.68 | 0 |
| 2026-06-15 | 1,530.00 | 1,590.00 | 1,525.00 | 1,550.00 | 1,507.68 | 4,633,000 |
| 2026-06-12 | 1,500.00 | 1,570.00 | 1,500.00 | 1,530.00 | 1,488.23 | 3,752,200 |
| 2026-06-11 | 1,495.00 | 1,525.00 | 1,460.00 | 1,500.00 | 1,459.05 | 4,577,700 |
| 2026-06-10 | 1,515.00 | 1,515.00 | 1,455.00 | 1,495.00 | 1,454.18 | 9,252,700 |
| 2026-06-09 | 1,425.00 | 1,540.00 | 1,405.00 | 1,535.00 | 1,493.09 | 12,410,300 |
| 2026-06-08 | 1,525.00 | 1,525.00 | 1,400.00 | 1,435.00 | 1,395.82 | 8,702,900 |
| 2026-06-05 | 1,470.00 | 1,610.00 | 1,470.00 | 1,525.00 | 1,483.37 | 10,224,100 |
| 2026-06-04 | 1,615.00 | 1,620.00 | 1,470.00 | 1,580.00 | 1,536.86 | 12,901,400 |
| 2026-06-03 | 1,690.00 | 1,715.00 | 1,605.00 | 1,615.00 | 1,570.91 | 8,242,500 |
| 2026-06-02 | 1,650.00 | 1,720.00 | 1,610.00 | 1,700.00 | 1,653.59 | 13,071,200 |
| 2026-06-01 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,575.77 | 0 |
| 2026-05-29 | 1,710.00 | 1,770.00 | 1,620.00 | 1,620.00 | 1,575.77 | 95,917,700 |
| 2026-05-28 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,604.95 | 0 |
| 2026-05-27 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,604.95 | 0 |
| 2026-05-26 | 1,695.00 | 1,735.00 | 1,650.00 | 1,650.00 | 1,604.95 | 11,752,500 |
| 2026-05-25 | 1,720.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,648.72 | 6,481,900 |
| 2026-05-22 | 1,650.00 | 1,710.00 | 1,630.00 | 1,695.00 | 1,648.72 | 5,930,000 |
| 2026-05-21 | 1,635.00 | 1,705.00 | 1,635.00 | 1,650.00 | 1,604.95 | 11,606,600 |
| 2026-05-20 | 1,755.00 | 1,755.00 | 1,625.00 | 1,625.00 | 1,580.63 | 14,051,700 |
| 2026-05-19 | 1,810.00 | 1,875.00 | 1,710.00 | 1,710.00 | 1,663.31 | 16,322,400 |
| 2026-05-18 | 1,850.00 | 1,855.00 | 1,770.00 | 1,835.00 | 1,784.90 | 5,261,200 |
| 2026-05-15 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,799.49 | 0 |
| 2026-05-14 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,799.49 | 0 |
| 2026-05-13 | 1,800.00 | 1,885.00 | 1,710.00 | 1,850.00 | 1,799.49 | 13,747,500 |
| 2026-05-12 | 1,975.00 | 1,975.00 | 1,905.00 | 1,920.00 | 1,867.58 | 2,185,900 |
| 2026-05-11 | 1,970.00 | 2,010.00 | 1,950.00 | 1,950.00 | 1,896.76 | 3,489,100 |
| 2026-05-08 | 1,915.00 | 1,995.00 | 1,915.00 | 1,945.00 | 1,891.90 | 4,547,000 |
| 2026-05-07 | 1,900.00 | 1,930.00 | 1,860.00 | 1,910.00 | 1,857.85 | 6,412,600 |
| 2026-05-06 | 1,910.00 | 1,910.00 | 1,895.00 | 1,905.00 | 1,852.99 | 1,070,000 |
| 2026-05-05 | 1,915.00 | 1,920.00 | 1,885.00 | 1,900.00 | 1,848.13 | 1,949,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 43.0000 IDR |
| 2025-06-17 | 43.0000 IDR |
| 2024-06-13 | 34.0000 IDR |
| 2023-06-05 | 37.0000 IDR |
| 2022-05-23 | 36.0000 IDR |
| 2021-06-21 | 36.0000 IDR |
| 2020-07-03 | 21.0000 IDR |
| 2019-07-05 | 18.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.