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
2025-02-042,380.002,410.002,370.002,390.002,286.3012,896,800
2025-02-032,420.002,430.002,370.002,410.002,305.4313,306,100
2025-01-312,500.002,510.002,420.002,420.002,315.0010,810,100
2025-01-302,370.002,480.002,370.002,480.002,372.4015,047,600
2025-01-242,400.002,410.002,360.002,370.002,267.178,774,300
2025-01-232,390.002,410.002,360.002,390.002,286.308,975,700
2025-01-222,420.002,420.002,380.002,390.002,286.3010,233,400
2025-01-212,400.002,430.002,380.002,400.002,295.8711,155,900
2025-01-202,350.002,420.002,350.002,390.002,286.3010,811,200
2025-01-172,340.002,370.002,320.002,350.002,248.0411,990,500
2025-01-162,340.002,360.002,320.002,330.002,228.9014,124,300
2025-01-152,340.002,360.002,290.002,360.002,257.6014,568,700
2025-01-142,440.002,440.002,300.002,320.002,219.3414,874,700
2025-01-132,380.002,430.002,380.002,420.002,315.0011,280,300
2025-01-102,400.002,420.002,380.002,390.002,286.3011,107,400
2025-01-092,420.002,440.002,370.002,380.002,276.7413,897,900
2025-01-082,450.002,460.002,400.002,430.002,324.5710,215,300
2025-01-072,400.002,450.002,390.002,450.002,343.7010,980,900
2025-01-062,480.002,480.002,360.002,370.002,267.1715,273,500
2025-01-032,560.002,560.002,450.002,480.002,372.409,087,600
2025-01-022,550.002,620.002,550.002,560.002,448.939,689,700
2024-12-302,570.002,600.002,540.002,540.002,429.7915,039,400
2024-12-272,540.002,610.002,520.002,570.002,458.4915,392,200
2024-12-242,430.002,580.002,380.002,530.002,420.2319,202,400
2024-12-232,360.002,430.002,310.002,420.002,315.0013,638,700
2024-12-202,340.002,380.002,250.002,320.002,219.3421,758,400
2024-12-192,390.002,390.002,310.002,330.002,228.9015,562,800
2024-12-182,430.002,440.002,380.002,410.002,305.4313,118,900
2024-12-172,420.002,450.002,380.002,430.002,324.5712,800,100
2024-12-162,450.002,460.002,360.002,380.002,276.7415,003,700
2024-12-132,510.002,530.002,430.002,440.002,334.1314,092,700
2024-12-122,570.002,590.002,490.002,500.002,391.538,696,800
2024-12-112,590.002,600.002,550.002,570.002,458.4910,423,900
2024-12-102,640.002,660.002,560.002,580.002,468.0611,547,300
2024-12-092,680.002,700.002,620.002,640.002,525.4510,000,000
2024-12-062,680.002,730.002,650.002,680.002,563.7211,456,900
2024-12-052,650.002,680.002,600.002,670.002,554.1510,491,900
2024-12-042,650.002,740.002,640.002,650.002,535.0212,148,700
2024-12-032,610.002,650.002,580.002,630.002,515.8910,380,900
2024-12-022,610.002,660.002,590.002,610.002,496.768,531,900
2024-11-292,670.002,700.002,580.002,580.002,468.0610,715,200
2024-11-282,580.002,670.002,570.002,670.002,554.1510,879,800
2024-11-262,600.002,650.002,540.002,580.002,468.0612,278,500
2024-11-252,640.002,640.002,560.002,590.002,477.6212,481,700
2024-11-222,590.002,660.002,590.002,620.002,506.326,911,900
2024-11-212,610.002,620.002,570.002,590.002,477.627,886,900
2024-11-202,640.002,640.002,550.002,610.002,496.7611,128,000
2024-11-192,630.002,650.002,590.002,610.002,496.769,159,800
2024-11-182,630.002,640.002,590.002,640.002,525.458,134,900
2024-11-152,660.002,660.002,570.002,630.002,515.8911,920,800
2024-11-142,660.002,710.002,640.002,660.002,544.599,000,000
2024-11-132,750.002,750.002,660.002,660.002,544.5910,171,100
2024-11-122,720.002,760.002,670.002,700.002,582.8511,040,000
2024-11-112,690.002,720.002,640.002,700.002,582.8515,400,800
2024-11-082,660.002,710.002,640.002,680.002,563.7214,601,800
2024-11-072,760.002,760.002,650.002,650.002,535.0217,533,200
2024-11-062,720.002,780.002,690.002,730.002,611.5513,078,700
2024-11-052,760.002,760.002,650.002,670.002,554.1516,001,100
2024-11-042,800.002,820.002,750.002,750.002,630.6812,873,800
2024-11-012,760.002,840.002,710.002,800.002,678.5117,762,900
← NewerPage 8 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.