PT Mitra Keluarga Karyasehat Tbk MIKA
IDX · Indonesia · Health Services
IDR 1,670.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,670.00 | 0.00% | IDR 1,670.00 | IDR 1,680.00 | IDR 1,660.00 | 70.00K |
| 2026-10-01 | IDR 1,670.00 | -1.76% | IDR 1,730.00 | IDR 1,730.00 | IDR 1,660.00 | 1.92M |
| 2026-09-30 | IDR 1,700.00 | +1.49% | IDR 1,670.00 | IDR 1,750.00 | IDR 1,670.00 | 772.50K |
| 2026-09-29 | IDR 1,675.00 | 0.00% | IDR 1,675.00 | IDR 1,690.00 | IDR 1,660.00 | 530.90K |
| 2026-09-28 | IDR 1,675.00 | -2.62% | IDR 1,720.00 | IDR 1,725.00 | IDR 1,675.00 | 1.60M |
| 2026-09-25 | IDR 1,720.00 | -0.58% | IDR 1,730.00 | IDR 1,730.00 | IDR 1,715.00 | 629.10K |
| 2026-09-24 | IDR 1,730.00 | -0.57% | IDR 1,740.00 | IDR 1,755.00 | IDR 1,730.00 | 729.60K |
| 2026-09-23 | IDR 1,740.00 | 0.00% | IDR 1,740.00 | IDR 1,745.00 | IDR 1,720.00 | 363.00K |
| 2026-09-22 | IDR 1,740.00 | 0.00% | IDR 1,750.00 | IDR 1,750.00 | IDR 1,715.00 | 2.94M |
| 2026-09-21 | IDR 1,740.00 | +0.87% | IDR 1,735.00 | IDR 1,750.00 | IDR 1,695.00 | 1.05M |
| 2026-09-18 | IDR 1,725.00 | -1.43% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,660.00 | 17.16M |
| 2026-09-17 | IDR 1,750.00 | -2.23% | IDR 1,790.00 | IDR 1,800.00 | IDR 1,740.00 | 2.46M |
| 2026-09-16 | IDR 1,790.00 | -1.10% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,790.00 | 818.90K |
| 2026-09-15 | IDR 1,810.00 | -2.69% | IDR 1,855.00 | IDR 1,855.00 | IDR 1,780.00 | 1.62M |
| 2026-09-14 | IDR 1,860.00 | 0.00% | IDR 1,880.00 | IDR 1,880.00 | IDR 1,835.00 | 2.53M |
| 2026-09-11 | IDR 1,860.00 | +2.48% | IDR 1,800.00 | IDR 1,860.00 | IDR 1,780.00 | 6.30M |
| 2026-09-10 | IDR 1,815.00 | -3.97% | IDR 1,900.00 | IDR 1,900.00 | IDR 1,800.00 | 5.25M |
| 2026-09-09 | IDR 1,890.00 | -1.56% | IDR 1,950.00 | IDR 1,950.00 | IDR 1,870.00 | 3.43M |
| 2026-09-08 | IDR 1,920.00 | -1.29% | IDR 1,945.00 | IDR 1,990.00 | IDR 1,920.00 | 7.11M |
| 2026-09-07 | IDR 1,945.00 | +2.10% | IDR 1,930.00 | IDR 1,965.00 | IDR 1,920.00 | 6.64M |
| 2026-09-04 | IDR 1,905.00 | -1.04% | IDR 1,925.00 | IDR 1,930.00 | IDR 1,895.00 | 1.08M |
| 2026-09-03 | IDR 1,925.00 | 0.00% | IDR 1,945.00 | IDR 1,960.00 | IDR 1,910.00 | 3.48M |
| 2026-09-02 | IDR 1,925.00 | +4.05% | IDR 1,885.00 | IDR 1,960.00 | IDR 1,860.00 | 7.82M |
| 2026-09-01 | IDR 1,850.00 | -0.54% | IDR 1,860.00 | IDR 1,890.00 | IDR 1,850.00 | 1.58M |
| 2026-08-31 | IDR 1,860.00 | -0.80% | IDR 1,875.00 | IDR 1,885.00 | IDR 1,815.00 | 3.24M |
| 2026-08-28 | IDR 1,875.00 | 0.00% | IDR 1,900.00 | IDR 1,920.00 | IDR 1,875.00 | 2.29M |
| 2026-08-27 | IDR 1,875.00 | +0.81% | IDR 1,865.00 | IDR 1,900.00 | IDR 1,860.00 | 6.78M |
| 2026-08-26 | IDR 1,860.00 | +0.81% | IDR 1,845.00 | IDR 1,885.00 | IDR 1,825.00 | 7.56M |
| 2026-08-24 | IDR 1,845.00 | +1.10% | IDR 1,825.00 | IDR 1,865.00 | IDR 1,825.00 | 5.05M |
| 2026-08-21 | IDR 1,825.00 | +1.96% | IDR 1,815.00 | IDR 1,830.00 | IDR 1,785.00 | 7.27M |
| 2026-08-20 | IDR 1,790.00 | +0.85% | IDR 1,775.00 | IDR 1,810.00 | IDR 1,740.00 | 14.87M |
| 2026-08-19 | IDR 1,775.00 | +0.85% | IDR 1,760.00 | IDR 1,785.00 | IDR 1,740.00 | 4.48M |
| 2026-08-18 | IDR 1,760.00 | 0.00% | IDR 1,760.00 | IDR 1,775.00 | IDR 1,730.00 | 3.26M |
| 2026-08-14 | IDR 1,760.00 | -2.22% | IDR 1,810.00 | IDR 1,810.00 | IDR 1,755.00 | 1.50M |
| 2026-08-13 | IDR 1,800.00 | 0.00% | IDR 1,810.00 | IDR 1,815.00 | IDR 1,745.00 | 2.72M |
| 2026-08-12 | IDR 1,800.00 | 0.00% | IDR 1,800.00 | IDR 1,810.00 | IDR 1,765.00 | 2.41M |
| 2026-08-11 | IDR 1,800.00 | -2.96% | IDR 1,875.00 | IDR 1,875.00 | IDR 1,775.00 | 4.15M |
| 2026-08-10 | IDR 1,855.00 | -1.85% | IDR 1,895.00 | IDR 1,905.00 | IDR 1,850.00 | 3.76M |
| 2026-08-07 | IDR 1,890.00 | +5.29% | IDR 1,850.00 | IDR 1,900.00 | IDR 1,815.00 | 3.44M |
| 2026-08-06 | IDR 1,795.00 | -3.23% | IDR 1,865.00 | IDR 1,870.00 | IDR 1,790.00 | 5.22M |
| 2026-08-05 | IDR 1,855.00 | +2.77% | IDR 1,815.00 | IDR 1,875.00 | IDR 1,815.00 | 3.30M |
| 2026-08-04 | IDR 1,805.00 | -1.37% | IDR 1,830.00 | IDR 1,840.00 | IDR 1,805.00 | 3.23M |
| 2026-08-03 | IDR 1,830.00 | +3.68% | IDR 1,755.00 | IDR 1,830.00 | IDR 1,745.00 | 5.09M |
| 2026-07-31 | IDR 1,765.00 | +2.02% | IDR 1,750.00 | IDR 1,815.00 | IDR 1,750.00 | 5.24M |
| 2026-07-30 | IDR 1,730.00 | +1.76% | IDR 1,720.00 | IDR 1,730.00 | IDR 1,690.00 | 2.36M |
| 2026-07-29 | IDR 1,700.00 | -3.95% | IDR 1,785.00 | IDR 1,830.00 | IDR 1,700.00 | 4.50M |
| 2026-07-28 | IDR 1,770.00 | +1.14% | IDR 1,755.00 | IDR 1,805.00 | IDR 1,750.00 | 2.65M |
| 2026-07-27 | IDR 1,750.00 | 0.00% | IDR 1,755.00 | IDR 1,765.00 | IDR 1,715.00 | 6.70M |
| 2026-07-24 | IDR 1,750.00 | 0.00% | IDR 1,755.00 | IDR 1,760.00 | IDR 1,700.00 | 3.91M |
| 2026-07-23 | IDR 1,750.00 | +1.16% | IDR 1,735.00 | IDR 1,755.00 | IDR 1,710.00 | 6.49M |
| 2026-07-22 | IDR 1,730.00 | -1.14% | IDR 1,750.00 | IDR 1,760.00 | IDR 1,700.00 | 9.01M |
| 2026-07-21 | IDR 1,750.00 | -0.57% | IDR 1,760.00 | IDR 1,770.00 | IDR 1,715.00 | 5.60M |
| 2026-07-20 | IDR 1,760.00 | +0.28% | IDR 1,755.00 | IDR 1,760.00 | IDR 1,715.00 | 4.96M |
| 2026-07-17 | IDR 1,755.00 | -0.28% | IDR 1,760.00 | IDR 1,765.00 | IDR 1,715.00 | 5.11M |
| 2026-07-16 | IDR 1,760.00 | +1.15% | IDR 1,750.00 | IDR 1,780.00 | IDR 1,725.00 | 1.51M |
| 2026-07-15 | IDR 1,740.00 | +3.88% | IDR 1,680.00 | IDR 1,790.00 | IDR 1,660.00 | 5.68M |
| 2026-07-14 | IDR 1,675.00 | -0.59% | IDR 1,700.00 | IDR 1,710.00 | IDR 1,655.00 | 6.40M |
| 2026-07-13 | IDR 1,685.00 | -1.17% | IDR 1,705.00 | IDR 1,705.00 | IDR 1,685.00 | 4.01M |
| 2026-07-10 | IDR 1,705.00 | +0.29% | IDR 1,700.00 | IDR 1,705.00 | IDR 1,690.00 | 3.24M |
| 2026-07-09 | IDR 1,700.00 | 0.00% | IDR 1,700.00 | IDR 1,730.00 | IDR 1,685.00 | 8.88M |
| 2026-07-08 | IDR 1,700.00 | -1.16% | IDR 1,720.00 | IDR 1,720.00 | IDR 1,700.00 | 7.69M |
| 2026-07-07 | IDR 1,720.00 | +0.88% | IDR 1,710.00 | IDR 1,765.00 | IDR 1,700.00 | 4.29M |
| 2026-07-06 | IDR 1,705.00 | -0.87% | IDR 1,720.00 | IDR 1,730.00 | IDR 1,695.00 | 5.25M |
| 2026-07-03 | IDR 1,720.00 | +1.18% | IDR 1,700.00 | IDR 1,730.00 | IDR 1,690.00 | 3.43M |
| 2026-07-02 | IDR 1,700.00 | 0.00% | IDR 1,705.00 | IDR 1,720.00 | IDR 1,675.00 | 3.72M |
| 2026-07-01 | IDR 1,700.00 | +0.59% | IDR 1,700.00 | IDR 1,720.00 | IDR 1,675.00 | 7.84M |
| 2026-06-30 | IDR 1,690.00 | -0.59% | IDR 1,700.00 | IDR 1,710.00 | IDR 1,665.00 | 11.54M |
| 2026-06-29 | IDR 1,700.00 | 0.00% | IDR 1,700.00 | IDR 1,720.00 | IDR 1,680.00 | 4.78M |
| 2026-06-26 | IDR 1,700.00 | -2.02% | IDR 1,715.00 | IDR 1,750.00 | IDR 1,695.00 | 10.10M |
| 2026-06-25 | IDR 1,735.00 | +8.78% | IDR 1,605.00 | IDR 1,810.00 | IDR 1,580.00 | 12.75M |
| 2026-06-24 | IDR 1,595.00 | +0.31% | IDR 1,600.00 | IDR 1,625.00 | IDR 1,580.00 | 10.17M |
| 2026-06-23 | IDR 1,590.00 | +1.60% | IDR 1,565.00 | IDR 1,600.00 | IDR 1,545.00 | 4.86M |
| 2026-06-22 | IDR 1,565.00 | -2.19% | IDR 1,615.00 | IDR 1,615.00 | IDR 1,540.00 | 3.68M |
| 2026-06-19 | IDR 1,600.00 | +1.59% | IDR 1,540.00 | IDR 1,680.00 | IDR 1,535.00 | 83.15M |
| 2026-06-18 | IDR 1,575.00 | -1.25% | IDR 1,595.00 | IDR 1,605.00 | IDR 1,560.00 | 6.37M |
| 2026-06-17 | IDR 1,595.00 | +2.90% | IDR 1,550.00 | IDR 1,605.00 | IDR 1,550.00 | 5.39M |
| 2026-06-15 | IDR 1,550.00 | +1.31% | IDR 1,530.00 | IDR 1,590.00 | IDR 1,525.00 | 4.63M |
| 2026-06-12 | IDR 1,530.00 | +2.00% | IDR 1,500.00 | IDR 1,570.00 | IDR 1,500.00 | 3.75M |
| 2026-06-11 | IDR 1,500.00 | +0.33% | IDR 1,495.00 | IDR 1,525.00 | IDR 1,460.00 | 4.58M |
| 2026-06-10 | IDR 1,495.00 | -2.61% | IDR 1,515.00 | IDR 1,515.00 | IDR 1,455.00 | 9.25M |
| 2026-06-09 | IDR 1,535.00 | +6.97% | IDR 1,425.00 | IDR 1,540.00 | IDR 1,405.00 | 12.41M |
| 2026-06-08 | IDR 1,435.00 | -5.90% | IDR 1,525.00 | IDR 1,525.00 | IDR 1,400.00 | 8.70M |
| 2026-06-05 | IDR 1,525.00 | -3.48% | IDR 1,470.00 | IDR 1,610.00 | IDR 1,470.00 | 10.22M |
| 2026-06-04 | IDR 1,580.00 | -2.17% | IDR 1,615.00 | IDR 1,620.00 | IDR 1,470.00 | 12.90M |
| 2026-06-03 | IDR 1,615.00 | -5.00% | IDR 1,690.00 | IDR 1,715.00 | IDR 1,605.00 | 8.24M |
| 2026-06-02 | IDR 1,700.00 | +4.94% | IDR 1,650.00 | IDR 1,720.00 | IDR 1,610.00 | 13.07M |
| 2026-05-29 | IDR 1,620.00 | -1.82% | IDR 1,710.00 | IDR 1,770.00 | IDR 1,620.00 | 95.92M |
| 2026-05-28 | IDR 1,650.00 | 0.00% | IDR 1,650.00 | IDR 1,650.00 | IDR 1,650.00 | 0 |
| 2026-05-27 | IDR 1,650.00 | 0.00% | IDR 1,650.00 | IDR 1,650.00 | IDR 1,650.00 | 0 |
| 2026-05-26 | IDR 1,650.00 | -2.65% | IDR 1,695.00 | IDR 1,735.00 | IDR 1,650.00 | 11.75M |