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
2025-11-112,540.002,610.002,530.002,590.002,519.297,129,100
2025-11-102,640.002,650.002,500.002,500.002,431.755,738,800
2025-11-072,630.002,700.002,630.002,640.002,567.924,000,600
2025-11-062,580.002,690.002,570.002,590.002,519.295,349,800
2025-11-052,590.002,640.002,550.002,590.002,519.297,018,300
2025-11-042,630.002,660.002,580.002,640.002,567.924,225,700
2025-11-032,520.002,620.002,520.002,620.002,548.473,259,800
2025-10-312,650.002,650.002,480.002,580.002,509.5611,548,400
2025-10-302,640.002,710.002,620.002,650.002,577.654,548,400
2025-10-292,680.002,690.002,590.002,630.002,558.206,501,000
2025-10-282,560.002,680.002,560.002,660.002,587.3811,896,800
2025-10-272,560.002,590.002,510.002,530.002,460.933,167,000
2025-10-242,570.002,610.002,520.002,560.002,490.114,275,500
← NewerPage 5 of 5 · 253 trading days

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.