Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2024-10-312,860.002,860.002,710.002,710.002,592.4214,572,300
2024-10-302,850.002,870.002,760.002,850.002,726.3410,389,300
2024-10-292,770.002,840.002,770.002,800.002,678.518,542,000
2024-10-282,870.002,870.002,760.002,780.002,659.3815,231,900
2024-10-252,860.002,890.002,850.002,850.002,726.347,292,700
2024-10-242,910.002,930.002,850.002,850.002,726.3412,674,500
2024-10-232,910.002,920.002,830.002,900.002,774.1711,221,700
2024-10-222,910.002,920.002,840.002,860.002,735.9113,293,800
2024-10-212,930.002,950.002,900.002,900.002,774.1711,045,100
2024-10-183,080.003,100.002,910.002,920.002,793.3122,363,800
2024-10-173,120.003,130.003,060.003,090.002,955.9316,393,000
2024-10-163,200.003,200.003,090.003,120.002,984.6310,885,700
2024-10-153,100.003,190.003,090.003,150.003,013.3313,401,800
2024-10-143,120.003,120.003,080.003,100.002,965.509,591,400
2024-10-113,140.003,160.003,080.003,130.002,994.198,779,900
2024-10-103,080.003,170.003,080.003,140.003,003.768,505,100
2024-10-093,200.003,200.003,070.003,090.002,955.9310,203,500
2024-10-083,220.003,220.003,100.003,150.003,013.3311,326,600
2024-10-073,190.003,250.003,170.003,220.003,080.2911,858,700
2024-10-043,170.003,200.003,140.003,180.003,042.0211,054,600
2024-10-033,250.003,250.003,130.003,170.003,032.4612,082,500
2024-10-023,200.003,300.003,130.003,220.003,080.2914,054,200
2024-10-013,170.003,200.003,130.003,150.003,013.3318,324,300
2024-09-303,210.003,260.003,160.003,170.003,032.4610,635,600
2024-09-273,270.003,310.003,150.003,200.003,061.1621,705,100
2024-09-263,140.003,270.003,110.003,270.003,128.129,833,900
2024-09-253,060.003,130.003,050.003,100.002,965.5019,341,400
2024-09-243,070.003,090.003,040.003,060.002,927.2323,887,100
2024-09-233,100.003,100.003,040.003,080.002,946.3610,266,400
2024-09-203,080.003,120.003,020.003,100.002,965.5014,045,700
2024-09-193,110.003,140.003,040.003,050.002,917.6712,281,000
2024-09-183,090.003,140.003,080.003,110.002,975.068,165,900
2024-09-172,990.003,130.002,990.003,090.002,955.9311,748,600
2024-09-133,000.003,020.002,980.003,000.002,869.838,167,200
2024-09-123,000.003,040.002,970.003,000.002,869.839,747,200
2024-09-113,050.003,050.002,980.002,980.002,850.706,504,600
2024-09-102,990.003,070.002,990.003,010.002,879.4011,339,300
2024-09-092,970.003,020.002,960.002,990.002,860.278,677,700
2024-09-063,010.003,010.002,950.002,960.002,831.578,206,000
2024-09-052,970.003,020.002,960.003,000.002,869.838,460,200
2024-09-042,950.002,980.002,930.002,970.002,841.148,069,400
2024-09-032,940.002,970.002,930.002,950.002,822.006,630,200
2024-09-023,060.003,060.002,930.002,940.002,812.449,669,500
2024-08-302,940.003,060.002,900.003,060.002,927.2326,967,700
2024-08-292,980.002,990.002,920.002,920.002,793.3110,002,000
2024-08-283,010.003,010.002,950.002,980.002,850.708,870,800
2024-08-273,020.003,040.002,960.002,960.002,831.5710,104,600
2024-08-263,030.003,040.002,970.003,020.002,888.979,309,400
2024-08-233,030.003,030.002,990.003,010.002,879.407,772,700
2024-08-223,030.003,080.003,020.003,020.002,888.976,993,500
2024-08-213,020.003,080.003,000.003,030.002,898.538,607,400
2024-08-202,990.003,060.002,980.003,010.002,879.4011,468,300
2024-08-192,980.003,020.002,970.003,000.002,869.839,274,700
2024-08-162,990.003,020.002,970.002,970.002,841.148,906,400
2024-08-152,980.003,020.002,980.002,980.002,850.708,462,100
2024-08-143,040.003,040.002,950.002,980.002,850.7010,559,900
2024-08-132,990.003,030.002,980.002,990.002,860.2710,873,700
2024-08-123,000.003,040.002,970.002,970.002,841.149,041,700
2024-08-092,990.003,030.002,990.003,000.002,869.838,760,600
2024-08-082,990.003,070.002,980.002,990.002,860.2710,247,000
← NewerPage 9 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.