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%WTI99.41▲ 2.33%
← MIKA.JK stock page

Mitra Keluarga Karyasehat Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-112,220.002,230.002,200.002,220.002,044.1332,964,600
2021-11-102,280.002,290.002,200.002,210.002,034.9337,576,000
2021-11-092,250.002,290.002,250.002,270.002,090.1727,027,800
2021-11-082,270.002,280.002,230.002,250.002,071.7623,411,700
2021-11-052,230.002,280.002,230.002,260.002,080.9627,097,300
2021-11-042,260.002,290.002,230.002,230.002,053.3420,995,000
2021-11-032,230.002,280.002,200.002,260.002,080.9636,290,600
2021-11-022,230.002,250.002,200.002,210.002,034.9332,908,600
2021-11-012,290.002,310.002,220.002,230.002,053.3427,560,200
2021-10-292,240.002,300.002,210.002,280.002,099.3827,705,700
2021-10-282,260.002,270.002,200.002,210.002,034.9329,515,000
2021-10-272,240.002,280.002,230.002,260.002,080.9620,941,500
2021-10-262,220.002,260.002,220.002,230.002,053.3422,924,600
2021-10-252,240.002,260.002,210.002,210.002,034.9326,388,700
2021-10-222,290.002,290.002,230.002,240.002,062.5524,410,400
2021-10-212,250.002,290.002,210.002,290.002,108.5933,737,800
2021-10-192,270.002,280.002,240.002,250.002,071.7621,413,400
2021-10-182,280.002,300.002,250.002,260.002,080.9626,085,700
2021-10-152,310.002,330.002,270.002,270.002,090.1723,296,400
2021-10-142,270.002,310.002,270.002,300.002,117.8025,620,100
← NewerPage 21 of 21 · 1,220 trading days

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.