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%WTI99.25▲ 2.16%
← MIKA.JK stock page

Mitra Keluarga Karyasehat Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-072,540.002,550.002,460.002,500.002,301.9523,185,000
2022-02-042,500.002,580.002,500.002,510.002,311.1614,729,300
2022-02-032,460.002,530.002,460.002,490.002,292.7420,146,700
2022-02-022,520.002,560.002,440.002,450.002,255.9119,705,100
2022-01-312,410.002,530.002,410.002,520.002,320.3725,064,300
2022-01-282,380.002,440.002,360.002,390.002,200.6720,085,800
2022-01-272,370.002,390.002,350.002,380.002,191.4618,201,500
2022-01-262,220.002,400.002,220.002,370.002,182.2534,926,600
2022-01-252,150.002,230.002,150.002,210.002,034.9315,233,900
2022-01-242,220.002,220.002,130.002,160.001,988.8915,426,200
2022-01-212,140.002,230.002,120.002,220.002,044.1316,606,300
2022-01-202,140.002,160.002,130.002,130.001,961.2611,768,900
2022-01-192,110.002,140.002,090.002,140.001,970.4712,702,800
2022-01-182,170.002,190.002,080.002,110.001,942.8516,930,600
2022-01-172,240.002,240.002,160.002,180.002,007.3013,758,500
2022-01-142,220.002,240.002,180.002,240.002,062.5519,752,600
2022-01-132,180.002,220.002,160.002,220.002,044.1317,899,800
2022-01-122,150.002,190.002,120.002,160.001,988.8915,626,500
2022-01-112,240.002,240.002,140.002,150.001,979.6822,683,100
2022-01-102,240.002,240.002,200.002,210.002,034.9318,585,200
2022-01-072,270.002,270.002,220.002,230.002,053.3418,583,800
2022-01-062,220.002,280.002,220.002,270.002,090.1714,769,900
2022-01-052,250.002,270.002,220.002,220.002,044.1314,831,500
2022-01-042,240.002,280.002,240.002,250.002,071.7612,283,700
2022-01-032,260.002,270.002,230.002,240.002,062.5512,318,100
2021-12-302,250.002,270.002,230.002,260.002,080.9617,591,400
2021-12-292,230.002,250.002,220.002,250.002,071.7617,246,200
2021-12-282,220.002,260.002,220.002,220.002,044.1315,557,400
2021-12-272,290.002,290.002,210.002,210.002,034.9321,320,700
2021-12-242,260.002,290.002,240.002,290.002,108.5914,219,200
2021-12-232,270.002,300.002,260.002,280.002,099.3815,908,000
2021-12-222,250.002,280.002,240.002,260.002,080.9615,494,200
2021-12-212,310.002,310.002,220.002,250.002,071.7625,758,900
2021-12-202,270.002,310.002,230.002,300.002,117.8028,208,600
2021-12-172,290.002,320.002,240.002,240.002,062.5524,616,300
2021-12-162,330.002,360.002,280.002,290.002,108.5926,286,500
2021-12-152,410.002,410.002,280.002,330.002,145.4223,861,700
2021-12-142,440.002,440.002,370.002,400.002,209.8720,314,500
2021-12-132,430.002,440.002,390.002,420.002,228.2915,600,600
2021-12-102,420.002,420.002,370.002,420.002,228.2915,050,300
2021-12-092,400.002,430.002,370.002,420.002,228.2919,128,300
2021-12-082,390.002,390.002,350.002,390.002,200.6716,455,300
2021-12-072,370.002,400.002,360.002,390.002,200.6721,154,600
2021-12-062,360.002,380.002,320.002,370.002,182.2518,314,100
2021-12-032,390.002,400.002,340.002,360.002,173.0419,221,100
2021-12-022,350.002,390.002,310.002,390.002,200.6720,400,800
2021-12-012,380.002,400.002,340.002,350.002,163.8324,445,700
2021-11-302,370.002,400.002,290.002,380.002,191.4627,590,300
2021-11-292,340.002,420.002,340.002,360.002,173.0433,854,700
2021-11-262,240.002,350.002,230.002,330.002,145.4234,330,500
2021-11-252,250.002,280.002,240.002,250.002,071.7617,973,400
2021-11-242,350.002,360.002,240.002,250.002,071.7623,378,900
2021-11-232,370.002,370.002,310.002,350.002,163.8322,661,300
2021-11-222,320.002,370.002,300.002,370.002,182.2519,011,700
2021-11-192,340.002,370.002,320.002,330.002,145.4219,486,100
2021-11-182,350.002,430.002,320.002,340.002,154.6330,184,600
2021-11-172,290.002,350.002,280.002,340.002,154.6329,123,800
2021-11-162,280.002,310.002,250.002,280.002,099.3828,971,400
2021-11-152,250.002,290.002,250.002,280.002,099.3825,194,300
2021-11-122,220.002,270.002,220.002,250.002,071.7625,099,500
← NewerPage 20 of 21 · 1,220 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.