See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← MIKA.JK stock page

Mitra Keluarga Karyasehat Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-081,915.001,995.001,915.001,945.001,891.904,547,000
2026-05-071,900.001,930.001,860.001,910.001,857.856,412,600
2026-05-061,910.001,910.001,895.001,905.001,852.991,070,000
2026-05-051,915.001,920.001,885.001,900.001,848.131,949,100
2026-05-041,940.001,950.001,885.001,915.001,862.722,599,200
2026-05-011,925.001,925.001,925.001,925.001,872.440
2026-04-301,940.001,950.001,905.001,925.001,872.442,768,600
2026-04-291,990.001,990.001,920.001,940.001,887.034,069,900
2026-04-282,050.002,060.001,970.001,980.001,925.941,985,900
2026-04-272,060.002,060.002,020.002,040.001,984.30738,100
2026-04-242,060.002,070.002,020.002,040.001,984.301,145,700
2026-04-232,100.002,100.002,040.002,060.002,003.761,583,200
2026-04-222,110.002,120.002,080.002,090.002,032.942,469,200
2026-04-212,080.002,110.002,070.002,110.002,052.391,442,600
2026-04-202,130.002,140.002,070.002,070.002,013.491,697,600
2026-04-172,150.002,150.002,120.002,120.002,062.121,992,500
2026-04-162,160.002,160.002,110.002,130.002,071.851,606,300
2026-04-152,190.002,220.002,130.002,130.002,071.851,579,500
2026-04-142,130.002,180.002,130.002,180.002,120.48857,800
2026-04-132,080.002,180.002,080.002,120.002,062.121,827,600
2026-04-102,110.002,120.002,080.002,120.002,062.121,282,800
2026-04-092,110.002,140.002,080.002,110.002,052.393,028,800
2026-04-082,110.002,120.002,050.002,110.002,052.392,091,800
2026-04-072,120.002,130.002,020.002,060.002,003.761,320,400
2026-04-062,100.002,120.002,080.002,110.002,052.39600,000
2026-04-022,120.002,180.002,090.002,100.002,042.673,105,900
2026-04-012,120.002,140.002,070.002,110.002,052.391,152,700
2026-03-312,100.002,120.002,060.002,090.002,032.942,438,600
2026-03-302,150.002,150.002,080.002,090.002,032.944,592,000
2026-03-272,130.002,170.002,110.002,160.002,101.031,643,300
2026-03-262,100.002,150.002,100.002,140.002,081.57908,000
2026-03-252,090.002,110.002,040.002,070.002,013.49846,200
2026-03-172,100.002,120.002,060.002,080.002,023.213,787,200
2026-03-162,050.002,120.002,010.002,100.002,042.67945,700
2026-03-132,080.002,090.002,050.002,060.002,003.76711,600
2026-03-122,080.002,110.002,040.002,070.002,013.49758,100
2026-03-112,130.002,160.002,080.002,090.002,032.941,639,700
2026-03-102,070.002,180.002,070.002,100.002,042.675,831,500
2026-03-092,220.002,220.002,040.002,070.002,013.494,479,800
2026-03-062,160.002,180.002,130.002,150.002,091.301,150,900
2026-03-052,160.002,220.002,160.002,170.002,110.762,454,400
2026-03-042,160.002,160.002,110.002,140.002,081.572,726,500
2026-03-032,170.002,220.002,140.002,140.002,081.574,298,700
2026-03-022,190.002,220.002,160.002,170.002,110.764,105,100
2026-02-272,250.002,250.002,200.002,200.002,139.944,489,900
2026-02-262,380.002,380.002,210.002,240.002,178.847,780,300
2026-02-252,330.002,390.002,280.002,350.002,285.844,455,100
2026-02-242,330.002,390.002,280.002,310.002,246.934,179,900
2026-02-232,300.002,340.002,300.002,330.002,266.39763,300
2026-02-202,290.002,320.002,280.002,310.002,246.932,306,900
2026-02-192,290.002,320.002,270.002,270.002,208.033,392,000
2026-02-182,330.002,340.002,280.002,280.002,217.752,741,800
2026-02-132,380.002,380.002,310.002,320.002,256.663,178,400
2026-02-122,420.002,420.002,360.002,370.002,305.301,392,700
2026-02-112,370.002,410.002,360.002,410.002,344.204,255,700
2026-02-102,360.002,370.002,330.002,370.002,305.303,393,700
2026-02-092,350.002,360.002,320.002,340.002,276.111,082,500
2026-02-062,350.002,370.002,330.002,350.002,285.841,969,100
2026-02-052,360.002,390.002,340.002,360.002,295.571,730,200
2026-02-042,430.002,430.002,350.002,370.002,305.304,788,100
← NewerPage 3 of 5 · 253 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.