Mitra Keluarga Karyasehat Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,940.00 | 1,950.00 | 1,885.00 | 1,915.00 | 1,862.72 | 2,599,200 |
| 2026-05-01 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,872.44 | 0 |
| 2026-04-30 | 1,940.00 | 1,950.00 | 1,905.00 | 1,925.00 | 1,872.44 | 2,768,600 |
| 2026-04-29 | 1,990.00 | 1,990.00 | 1,920.00 | 1,940.00 | 1,887.03 | 4,069,900 |
| 2026-04-28 | 2,050.00 | 2,060.00 | 1,970.00 | 1,980.00 | 1,925.94 | 1,985,900 |
| 2026-04-27 | 2,060.00 | 2,060.00 | 2,020.00 | 2,040.00 | 1,984.30 | 738,100 |
| 2026-04-24 | 2,060.00 | 2,070.00 | 2,020.00 | 2,040.00 | 1,984.30 | 1,145,700 |
| 2026-04-23 | 2,100.00 | 2,100.00 | 2,040.00 | 2,060.00 | 2,003.76 | 1,583,200 |
| 2026-04-22 | 2,110.00 | 2,120.00 | 2,080.00 | 2,090.00 | 2,032.94 | 2,469,200 |
| 2026-04-21 | 2,080.00 | 2,110.00 | 2,070.00 | 2,110.00 | 2,052.39 | 1,442,600 |
| 2026-04-20 | 2,130.00 | 2,140.00 | 2,070.00 | 2,070.00 | 2,013.49 | 1,697,600 |
← NewerPage 3 of 3 · 131 trading days
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.