Mitra Keluarga Karyasehat Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,410.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,410.00 | 2,492,000 |
| 2026-10-22 | 1,315.00 | 1,430.00 | 1,295.00 | 1,410.00 | 1,410.00 | 11,030,500 |
| 2026-10-21 | 1,320.00 | 1,385.00 | 1,300.00 | 1,380.00 | 1,380.00 | 8,655,200 |
| 2026-10-20 | 1,280.00 | 1,365.00 | 1,280.00 | 1,280.00 | 1,280.00 | 21,909,300 |
| 2026-10-19 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 777,500 |
| 2026-10-16 | 1,590.00 | 1,590.00 | 1,475.00 | 1,475.00 | 1,475.00 | 4,595,000 |
| 2026-10-15 | 1,755.00 | 1,755.00 | 1,725.00 | 1,730.00 | 1,730.00 | 208,000 |
| 2026-10-14 | 1,770.00 | 1,775.00 | 1,740.00 | 1,755.00 | 1,755.00 | 1,538,300 |
| 2026-10-13 | 1,750.00 | 1,765.00 | 1,725.00 | 1,755.00 | 1,755.00 | 2,148,500 |
| 2026-10-12 | 1,745.00 | 1,770.00 | 1,725.00 | 1,735.00 | 1,735.00 | 2,253,100 |
| 2026-10-09 | 1,750.00 | 1,755.00 | 1,730.00 | 1,745.00 | 1,745.00 | 376,000 |
| 2026-10-08 | 1,700.00 | 1,745.00 | 1,685.00 | 1,745.00 | 1,745.00 | 606,900 |
| 2026-10-07 | 1,710.00 | 1,745.00 | 1,690.00 | 1,700.00 | 1,700.00 | 167,400 |
| 2026-10-06 | 1,710.00 | 1,745.00 | 1,690.00 | 1,705.00 | 1,705.00 | 485,400 |
| 2026-10-05 | 1,670.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,710.00 | 290,000 |
| 2026-10-02 | 1,670.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,670.00 | 444,900 |
| 2026-10-01 | 1,730.00 | 1,730.00 | 1,660.00 | 1,670.00 | 1,670.00 | 1,916,800 |
| 2026-09-30 | 1,670.00 | 1,750.00 | 1,670.00 | 1,700.00 | 1,700.00 | 772,500 |
| 2026-09-29 | 1,675.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,675.00 | 530,900 |
| 2026-09-28 | 1,720.00 | 1,725.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,596,700 |
| 2026-09-25 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,720.00 | 629,100 |
| 2026-09-24 | 1,740.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,730.00 | 729,600 |
| 2026-09-23 | 1,740.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,740.00 | 363,000 |
| 2026-09-22 | 1,750.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,740.00 | 2,936,700 |
| 2026-09-21 | 1,735.00 | 1,750.00 | 1,695.00 | 1,740.00 | 1,740.00 | 1,050,700 |
| 2026-09-18 | 1,760.00 | 1,760.00 | 1,660.00 | 1,725.00 | 1,725.00 | 17,161,800 |
| 2026-09-17 | 1,790.00 | 1,800.00 | 1,740.00 | 1,750.00 | 1,750.00 | 2,463,900 |
| 2026-09-16 | 1,810.00 | 1,810.00 | 1,790.00 | 1,790.00 | 1,790.00 | 818,900 |
| 2026-09-15 | 1,855.00 | 1,855.00 | 1,780.00 | 1,810.00 | 1,810.00 | 1,620,000 |
| 2026-09-14 | 1,880.00 | 1,880.00 | 1,835.00 | 1,860.00 | 1,860.00 | 2,532,400 |
| 2026-09-11 | 1,800.00 | 1,860.00 | 1,780.00 | 1,860.00 | 1,860.00 | 6,301,500 |
| 2026-09-10 | 1,900.00 | 1,900.00 | 1,800.00 | 1,815.00 | 1,815.00 | 5,249,600 |
| 2026-09-09 | 1,950.00 | 1,950.00 | 1,870.00 | 1,890.00 | 1,890.00 | 3,425,000 |
| 2026-09-08 | 1,945.00 | 1,990.00 | 1,920.00 | 1,920.00 | 1,920.00 | 7,112,200 |
| 2026-09-07 | 1,930.00 | 1,965.00 | 1,920.00 | 1,945.00 | 1,945.00 | 6,643,700 |
| 2026-09-04 | 1,925.00 | 1,930.00 | 1,895.00 | 1,905.00 | 1,905.00 | 1,079,300 |
| 2026-09-03 | 1,945.00 | 1,960.00 | 1,910.00 | 1,925.00 | 1,925.00 | 3,476,500 |
| 2026-09-02 | 1,885.00 | 1,960.00 | 1,860.00 | 1,925.00 | 1,925.00 | 7,817,300 |
| 2026-09-01 | 1,860.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,582,500 |
| 2026-08-31 | 1,875.00 | 1,885.00 | 1,815.00 | 1,860.00 | 1,860.00 | 3,239,800 |
| 2026-08-28 | 1,900.00 | 1,920.00 | 1,875.00 | 1,875.00 | 1,875.00 | 2,290,300 |
| 2026-08-27 | 1,865.00 | 1,900.00 | 1,860.00 | 1,875.00 | 1,875.00 | 6,779,200 |
| 2026-08-26 | 1,845.00 | 1,885.00 | 1,825.00 | 1,860.00 | 1,860.00 | 7,558,900 |
| 2026-08-25 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2026-08-24 | 1,825.00 | 1,865.00 | 1,825.00 | 1,845.00 | 1,845.00 | 5,050,200 |
| 2026-08-21 | 1,815.00 | 1,830.00 | 1,785.00 | 1,825.00 | 1,825.00 | 7,272,500 |
| 2026-08-20 | 1,775.00 | 1,810.00 | 1,740.00 | 1,790.00 | 1,790.00 | 14,873,000 |
| 2026-08-19 | 1,760.00 | 1,785.00 | 1,740.00 | 1,775.00 | 1,775.00 | 4,480,400 |
| 2026-08-18 | 1,760.00 | 1,775.00 | 1,730.00 | 1,760.00 | 1,760.00 | 3,261,700 |
| 2026-08-17 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2026-08-14 | 1,810.00 | 1,810.00 | 1,755.00 | 1,760.00 | 1,760.00 | 1,496,200 |
| 2026-08-13 | 1,810.00 | 1,815.00 | 1,745.00 | 1,800.00 | 1,800.00 | 2,718,300 |
| 2026-08-12 | 1,800.00 | 1,810.00 | 1,765.00 | 1,800.00 | 1,800.00 | 2,408,300 |
| 2026-08-11 | 1,875.00 | 1,875.00 | 1,775.00 | 1,800.00 | 1,800.00 | 4,152,400 |
| 2026-08-10 | 1,895.00 | 1,905.00 | 1,850.00 | 1,855.00 | 1,855.00 | 3,764,700 |
| 2026-08-07 | 1,850.00 | 1,900.00 | 1,815.00 | 1,890.00 | 1,890.00 | 3,438,600 |
| 2026-08-06 | 1,865.00 | 1,870.00 | 1,790.00 | 1,795.00 | 1,795.00 | 5,221,600 |
| 2026-08-05 | 1,815.00 | 1,875.00 | 1,815.00 | 1,855.00 | 1,855.00 | 3,303,800 |
| 2026-08-04 | 1,830.00 | 1,840.00 | 1,805.00 | 1,805.00 | 1,805.00 | 3,225,600 |
| 2026-08-03 | 1,755.00 | 1,830.00 | 1,745.00 | 1,830.00 | 1,830.00 | 5,089,800 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 43.0000 IDR |
| 2025-06-17 | 43.0000 IDR |
| 2024-06-13 | 34.0000 IDR |
| 2023-06-05 | 37.0000 IDR |
| 2022-05-23 | 36.0000 IDR |
| 2021-06-21 | 36.0000 IDR |
| 2020-07-03 | 21.0000 IDR |
| 2019-07-05 | 18.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.