Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MIKA.JK stock page

Mitra Keluarga Karyasehat Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-282,400.002,410.002,350.002,370.002,305.308,600,500
2026-01-272,410.002,410.002,350.002,390.002,324.753,910,000
2026-01-262,410.002,430.002,370.002,410.002,344.204,113,200
2026-01-232,400.002,420.002,390.002,400.002,334.484,386,300
2026-01-222,400.002,430.002,390.002,400.002,334.486,767,300
2026-01-212,390.002,400.002,350.002,400.002,334.483,519,800
2026-01-202,350.002,400.002,340.002,370.002,305.305,088,500
2026-01-192,380.002,380.002,340.002,360.002,295.573,513,000
2026-01-162,380.002,380.002,380.002,380.002,315.020
2026-01-152,390.002,400.002,370.002,380.002,315.026,547,400
2026-01-142,420.002,440.002,380.002,400.002,334.484,092,900
2026-01-132,430.002,440.002,390.002,420.002,353.933,141,800
2026-01-122,480.002,480.002,400.002,420.002,353.933,727,000
2026-01-092,430.002,460.002,410.002,450.002,383.115,714,100
2026-01-082,420.002,430.002,400.002,400.002,334.481,843,000
2026-01-072,400.002,430.002,390.002,400.002,334.484,641,600
2026-01-062,400.002,430.002,390.002,400.002,334.484,695,300
2026-01-052,410.002,440.002,400.002,400.002,334.484,093,200
2026-01-022,420.002,420.002,370.002,410.002,344.204,527,600
2026-01-012,380.002,380.002,380.002,380.002,315.020
2025-12-312,380.002,380.002,380.002,380.002,315.020
2025-12-302,420.002,440.002,380.002,380.002,315.024,788,700
2025-12-292,450.002,450.002,420.002,420.002,353.932,449,000
2025-12-262,450.002,450.002,450.002,450.002,383.110
2025-12-252,450.002,450.002,450.002,450.002,383.110
2025-12-242,420.002,450.002,400.002,450.002,383.112,746,200
2025-12-232,440.002,440.002,390.002,420.002,353.932,385,400
2025-12-222,390.002,450.002,390.002,440.002,373.383,574,600
2025-12-192,440.002,440.002,380.002,380.002,315.025,782,600
2025-12-182,430.002,450.002,410.002,450.002,383.112,502,300
2025-12-172,470.002,470.002,420.002,430.002,363.662,368,000
2025-12-162,450.002,490.002,430.002,450.002,383.112,475,400
2025-12-152,520.002,530.002,480.002,490.002,422.021,873,900
2025-12-122,460.002,520.002,460.002,500.002,431.752,381,500
2025-12-112,480.002,510.002,420.002,450.002,383.113,079,600
2025-12-102,500.002,510.002,460.002,470.002,402.572,951,000
2025-12-092,530.002,530.002,450.002,500.002,431.754,141,800
2025-12-082,520.002,550.002,510.002,530.002,460.932,614,200
2025-12-052,520.002,530.002,500.002,520.002,451.202,210,100
2025-12-042,540.002,540.002,480.002,490.002,422.023,099,600
2025-12-032,560.002,570.002,480.002,550.002,480.384,555,900
2025-12-022,520.002,560.002,500.002,550.002,480.383,017,700
2025-12-012,510.002,520.002,480.002,510.002,441.472,312,100
2025-11-282,510.002,530.002,450.002,480.002,412.292,694,700
2025-11-272,550.002,550.002,480.002,500.002,431.753,787,200
2025-11-262,500.002,570.002,490.002,550.002,480.385,424,800
2025-11-252,440.002,490.002,430.002,490.002,422.022,970,000
2025-11-242,500.002,500.002,420.002,430.002,363.664,394,100
2025-11-212,560.002,560.002,470.002,500.002,431.753,132,800
2025-11-202,550.002,570.002,530.002,550.002,480.383,651,800
2025-11-192,530.002,620.002,520.002,560.002,490.114,333,700
2025-11-182,550.002,560.002,520.002,530.002,460.932,170,900
2025-11-172,520.002,570.002,520.002,550.002,480.382,836,200
2025-11-142,610.002,610.002,520.002,520.002,451.203,135,300
2025-11-132,550.002,620.002,550.002,590.002,519.295,086,400
2025-11-122,630.002,640.002,510.002,520.002,451.205,193,400
2025-11-112,540.002,610.002,530.002,590.002,519.297,129,100
2025-11-102,640.002,650.002,500.002,500.002,431.755,738,800
2025-11-072,630.002,700.002,630.002,640.002,567.924,000,600
2025-11-062,580.002,690.002,570.002,590.002,519.295,349,800
← NewerPage 4 of 5 · 253 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.