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
2025-08-132,440.002,460.002,420.002,440.002,373.383,509,700
2025-08-122,420.002,440.002,410.002,430.002,363.663,251,900
2025-08-112,420.002,440.002,390.002,410.002,344.204,668,500
2025-08-082,430.002,430.002,370.002,410.002,344.205,021,500
2025-08-072,410.002,480.002,390.002,410.002,344.2012,622,500
2025-08-062,400.002,430.002,400.002,410.002,344.205,039,300
2025-08-052,400.002,470.002,400.002,400.002,334.485,938,600
2025-08-042,430.002,430.002,380.002,400.002,334.4811,190,800
2025-08-012,370.002,480.002,370.002,430.002,363.6612,505,500
2025-07-312,430.002,450.002,380.002,380.002,315.029,294,800
2025-07-302,470.002,470.002,420.002,430.002,363.664,200,400
2025-07-292,440.002,500.002,420.002,470.002,402.575,882,100
2025-07-282,470.002,470.002,410.002,430.002,363.667,649,100
2025-07-252,470.002,480.002,430.002,470.002,402.573,672,600
2025-07-242,440.002,490.002,430.002,470.002,402.574,487,400
2025-07-232,440.002,470.002,420.002,450.002,383.113,623,400
2025-07-222,500.002,500.002,430.002,440.002,373.388,441,200
2025-07-212,520.002,550.002,470.002,500.002,431.757,560,300
2025-07-182,500.002,530.002,470.002,510.002,441.477,064,700
2025-07-172,490.002,510.002,470.002,500.002,431.756,481,200
2025-07-162,510.002,520.002,460.002,490.002,422.024,027,800
2025-07-152,620.002,630.002,470.002,510.002,441.474,398,300
2025-07-142,500.002,620.002,460.002,620.002,548.474,702,300
2025-07-112,520.002,530.002,490.002,510.002,441.476,764,000
2025-07-102,520.002,530.002,500.002,520.002,451.204,539,100
2025-07-092,500.002,540.002,500.002,520.002,451.205,616,000
2025-07-082,550.002,550.002,460.002,500.002,431.759,675,600
2025-07-072,600.002,600.002,530.002,550.002,480.382,875,300
2025-07-042,670.002,670.002,580.002,600.002,529.023,675,300
2025-07-032,700.002,770.002,540.002,670.002,597.105,677,400
2025-07-022,640.002,700.002,610.002,680.002,606.837,850,800
2025-07-012,540.002,650.002,520.002,620.002,548.477,142,900
2025-06-302,500.002,600.002,500.002,540.002,470.6510,139,600
2025-06-262,410.002,510.002,390.002,460.002,392.848,290,600
2025-06-252,470.002,500.002,360.002,400.002,334.4810,696,300
2025-06-242,430.002,480.002,410.002,420.002,353.937,382,500
2025-06-232,410.002,440.002,370.002,410.002,344.204,485,400
2025-06-202,470.002,480.002,410.002,420.002,353.9327,175,200
2025-06-192,500.002,510.002,430.002,470.002,402.577,572,900
2025-06-182,500.002,520.002,450.002,500.002,431.755,974,000
2025-06-172,550.002,570.002,480.002,500.002,431.756,937,300
2025-06-162,550.002,630.002,550.002,600.002,487.197,691,300
2025-06-132,510.002,600.002,480.002,550.002,439.365,841,900
2025-06-122,510.002,560.002,480.002,500.002,391.535,829,600
2025-06-112,440.002,510.002,440.002,490.002,381.967,331,400
2025-06-102,520.002,540.002,390.002,430.002,324.5720,366,400
2025-06-052,740.002,740.002,500.002,500.002,391.5311,999,100
2025-06-042,810.002,820.002,700.002,740.002,621.128,864,000
2025-06-032,700.002,770.002,700.002,770.002,649.8116,708,500
2025-06-022,720.002,730.002,640.002,700.002,582.856,488,000
2025-05-282,590.002,720.002,580.002,720.002,601.989,034,100
2025-05-272,630.002,660.002,590.002,590.002,477.623,433,300
2025-05-262,700.002,700.002,630.002,630.002,515.892,285,300
2025-05-232,810.002,820.002,700.002,700.002,582.858,385,200
2025-05-222,650.002,760.002,610.002,730.002,611.5511,394,600
2025-05-212,570.002,670.002,560.002,650.002,535.024,478,500
2025-05-202,620.002,640.002,540.002,560.002,448.934,323,000
2025-05-192,580.002,680.002,540.002,620.002,506.3210,951,000
2025-05-162,490.002,600.002,490.002,570.002,458.499,770,100
2025-05-152,510.002,550.002,470.002,480.002,372.4013,179,000
← NewerPage 6 of 21 · 1,215 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.