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
2025-11-052,590.002,640.002,550.002,590.002,519.297,018,300
2025-11-042,630.002,660.002,580.002,640.002,567.924,225,700
2025-11-032,520.002,620.002,520.002,620.002,548.473,259,800
2025-10-312,650.002,650.002,480.002,580.002,509.5611,548,400
2025-10-302,640.002,710.002,620.002,650.002,577.654,548,400
2025-10-292,680.002,690.002,590.002,630.002,558.206,501,000
2025-10-282,560.002,680.002,560.002,660.002,587.3811,896,800
2025-10-272,560.002,590.002,510.002,530.002,460.933,167,000
2025-10-242,570.002,610.002,520.002,560.002,490.114,275,500
2025-10-232,490.002,600.002,490.002,560.002,490.115,673,000
2025-10-222,560.002,580.002,460.002,470.002,402.575,356,300
2025-10-212,590.002,620.002,530.002,550.002,480.386,011,200
2025-10-202,670.002,680.002,560.002,590.002,519.292,992,100
2025-10-172,600.002,670.002,520.002,670.002,597.105,655,300
2025-10-162,500.002,600.002,480.002,600.002,529.023,594,600
2025-10-152,550.002,610.002,430.002,430.002,363.6610,400,300
2025-10-142,520.002,650.002,510.002,520.002,451.2011,849,100
2025-10-132,480.002,510.002,450.002,510.002,441.473,459,500
2025-10-102,440.002,490.002,420.002,490.002,422.022,862,900
2025-10-092,440.002,480.002,410.002,450.002,383.112,990,900
2025-10-082,470.002,490.002,410.002,410.002,344.202,528,100
2025-10-072,450.002,500.002,430.002,450.002,383.115,111,800
2025-10-062,390.002,450.002,380.002,420.002,353.932,721,400
2025-10-032,460.002,460.002,360.002,370.002,305.305,007,900
2025-10-022,440.002,460.002,430.002,440.002,373.383,321,700
2025-10-012,490.002,500.002,420.002,440.002,373.384,297,000
2025-09-302,460.002,510.002,450.002,460.002,392.845,309,800
2025-09-292,500.002,510.002,470.002,480.002,412.293,944,700
2025-09-262,500.002,510.002,460.002,500.002,431.754,295,500
2025-09-252,480.002,500.002,430.002,500.002,431.756,799,400
2025-09-242,480.002,500.002,420.002,470.002,402.576,101,000
2025-09-232,490.002,490.002,440.002,480.002,412.293,252,000
2025-09-222,450.002,490.002,410.002,480.002,412.294,830,000
2025-09-192,360.002,520.002,350.002,520.002,451.208,378,700
2025-09-182,370.002,390.002,350.002,380.002,315.023,381,700
2025-09-172,370.002,380.002,330.002,370.002,305.307,055,300
2025-09-162,360.002,370.002,350.002,370.002,305.302,650,100
2025-09-152,300.002,370.002,300.002,350.002,285.844,650,700
2025-09-122,300.002,340.002,280.002,290.002,227.485,699,700
2025-09-112,340.002,340.002,290.002,300.002,237.215,151,900
2025-09-102,350.002,380.002,300.002,300.002,237.217,943,900
2025-09-092,360.002,360.002,300.002,350.002,285.845,111,100
2025-09-082,400.002,410.002,360.002,370.002,305.305,215,300
2025-09-052,400.002,400.002,400.002,400.002,334.480
2025-09-042,410.002,410.002,350.002,400.002,334.488,028,800
2025-09-032,290.002,410.002,250.002,390.002,324.7512,058,300
2025-09-022,280.002,310.002,250.002,260.002,198.304,349,000
2025-09-012,180.002,260.002,110.002,260.002,198.308,073,500
2025-08-292,270.002,270.002,200.002,200.002,139.949,654,200
2025-08-282,320.002,340.002,250.002,280.002,217.756,617,200
2025-08-272,320.002,330.002,290.002,310.002,246.935,749,300
2025-08-262,320.002,340.002,300.002,300.002,237.2111,674,900
2025-08-252,350.002,370.002,310.002,330.002,266.398,027,300
2025-08-222,380.002,390.002,350.002,350.002,285.847,122,300
2025-08-212,410.002,420.002,370.002,390.002,324.757,150,600
2025-08-202,420.002,430.002,400.002,420.002,353.934,730,500
2025-08-192,440.002,440.002,390.002,400.002,334.489,090,200
2025-08-182,400.002,400.002,400.002,400.002,334.480
2025-08-152,430.002,440.002,400.002,400.002,334.484,813,500
2025-08-142,440.002,470.002,410.002,410.002,344.205,266,400
← NewerPage 5 of 21 · 1,218 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.