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
2025-05-142,650.002,650.002,500.002,500.002,391.5315,782,300
2025-05-092,550.002,640.002,530.002,640.002,525.4511,973,500
2025-05-082,520.002,550.002,500.002,550.002,439.3612,294,500
2025-05-072,540.002,560.002,490.002,500.002,391.539,451,600
2025-05-062,500.002,540.002,500.002,530.002,420.239,102,000
2025-05-052,550.002,560.002,500.002,500.002,391.5310,389,400
2025-05-022,510.002,590.002,470.002,590.002,477.629,089,900
2025-04-302,600.002,600.002,510.002,510.002,401.0914,171,200
2025-04-292,510.002,620.002,510.002,570.002,458.4918,263,500
2025-04-282,520.002,580.002,500.002,500.002,391.5315,030,000
2025-04-252,420.002,520.002,390.002,510.002,401.0914,391,900
2025-04-242,320.002,420.002,320.002,400.002,295.8713,747,100
2025-04-232,340.002,360.002,300.002,300.002,200.2110,830,600
2025-04-222,310.002,340.002,280.002,290.002,190.6411,597,200
2025-04-212,440.002,440.002,290.002,310.002,209.7717,280,400
2025-04-172,380.002,440.002,360.002,440.002,334.1311,061,400
2025-04-162,370.002,370.002,290.002,330.002,228.9010,919,200
2025-04-152,390.002,410.002,340.002,370.002,267.1712,628,100
2025-04-142,340.002,360.002,280.002,360.002,257.6010,257,200
2025-04-112,280.002,380.002,240.002,320.002,219.3414,135,700
2025-04-102,200.002,290.002,160.002,260.002,161.9417,251,000
2025-04-092,120.002,180.002,080.002,100.002,008.8815,989,300
2025-04-082,170.002,190.002,070.002,110.002,018.4514,978,900
2025-03-272,290.002,290.002,210.002,240.002,142.8119,514,300
2025-03-262,300.002,350.002,250.002,270.002,171.5112,638,000
2025-03-252,150.002,350.002,150.002,310.002,209.7722,319,700
2025-03-242,250.002,250.002,130.002,140.002,047.1521,317,400
2025-03-212,230.002,290.002,130.002,290.002,190.6430,049,700
2025-03-202,300.002,350.002,220.002,250.002,152.3828,547,500
2025-03-192,320.002,330.002,220.002,300.002,200.2112,997,200
2025-03-182,370.002,370.002,260.002,310.002,209.7715,846,900
2025-03-172,390.002,420.002,370.002,370.002,267.179,186,200
2025-03-142,370.002,420.002,340.002,390.002,286.309,496,000
2025-03-132,420.002,440.002,370.002,380.002,276.7410,610,600
2025-03-122,360.002,430.002,360.002,400.002,295.8710,564,800
2025-03-112,430.002,430.002,360.002,370.002,267.179,801,300
2025-03-102,470.002,490.002,390.002,430.002,324.579,230,300
2025-03-072,580.002,580.002,450.002,470.002,362.839,498,300
2025-03-062,510.002,610.002,510.002,570.002,458.4920,922,800
2025-03-052,410.002,540.002,410.002,510.002,401.0915,306,300
2025-03-042,400.002,440.002,370.002,410.002,305.4319,565,700
2025-03-032,350.002,430.002,330.002,400.002,295.8711,879,800
2025-02-282,320.002,430.002,280.002,350.002,248.0420,519,500
2025-02-272,430.002,430.002,310.002,320.002,219.3416,916,900
2025-02-262,420.002,470.002,410.002,430.002,324.5714,243,600
2025-02-252,420.002,440.002,380.002,420.002,315.0010,673,700
2025-02-242,430.002,460.002,390.002,430.002,324.5711,882,900
2025-02-212,430.002,470.002,410.002,430.002,324.5713,585,700
2025-02-202,510.002,510.002,390.002,430.002,324.5716,569,400
2025-02-192,500.002,530.002,480.002,510.002,401.0910,496,200
2025-02-182,500.002,590.002,470.002,500.002,391.5315,639,800
2025-02-172,500.002,510.002,430.002,490.002,381.9612,157,000
2025-02-142,520.002,550.002,440.002,490.002,381.9613,864,900
2025-02-132,410.002,510.002,400.002,510.002,401.0913,860,900
2025-02-122,420.002,440.002,390.002,410.002,305.4312,276,100
2025-02-112,420.002,430.002,390.002,420.002,315.0013,658,600
2025-02-102,430.002,440.002,390.002,420.002,315.0012,567,900
2025-02-072,380.002,450.002,330.002,430.002,324.5715,282,300
2025-02-062,380.002,380.002,340.002,360.002,257.6013,344,300
2025-02-052,430.002,430.002,370.002,370.002,267.1712,336,100
← NewerPage 7 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.