Skip to main content
logo
PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,200.00
-40.00 (-1.79%)
At close: Feb 27, 2026

IDX:MIKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,250.002,250.002,200.002,200.002,200.00-1.79%4,489,900
Feb 26, 20262,380.002,380.002,210.002,240.002,240.00-4.68%7,780,300
Feb 25, 20262,330.002,390.002,280.002,350.002,350.001.73%4,455,100
Feb 24, 20262,330.002,390.002,280.002,310.002,310.00-0.86%4,179,900
Feb 23, 20262,300.002,340.002,300.002,330.002,330.000.87%764,000
Feb 20, 20262,290.002,320.002,280.002,310.002,310.001.76%2,306,900
Feb 19, 20262,290.002,320.002,270.002,270.002,270.00-0.44%3,392,000
Feb 18, 20262,330.002,340.002,280.002,280.002,280.00-1.72%2,741,800
Feb 13, 20262,380.002,380.002,310.002,320.002,320.00-2.11%3,178,400
Feb 12, 20262,420.002,420.002,360.002,370.002,370.00-1.66%1,392,700
Feb 11, 20262,370.002,410.002,360.002,410.002,410.001.69%4,255,700
Feb 10, 20262,360.002,370.002,330.002,370.002,370.001.28%3,393,700
Feb 9, 20262,350.002,360.002,320.002,340.002,340.00-0.43%1,082,500
Feb 6, 20262,350.002,370.002,330.002,350.002,350.00-0.42%1,969,100
Feb 5, 20262,360.002,390.002,340.002,360.002,360.00-0.42%1,730,200
Feb 4, 20262,430.002,430.002,350.002,370.002,370.00-2.87%4,788,100
Feb 3, 20262,430.002,450.002,390.002,440.002,440.00-0.41%5,063,000
Feb 2, 20262,450.002,450.002,330.002,450.002,450.002.94%2,870,300
Jan 30, 20262,320.002,410.002,320.002,380.002,380.003.03%4,228,900
Jan 29, 20262,380.002,380.002,220.002,310.002,310.00-2.53%7,090,400
Jan 28, 20262,400.002,410.002,350.002,370.002,370.00-0.84%8,600,500
Jan 27, 20262,410.002,410.002,350.002,390.002,390.00-0.83%3,910,000
Jan 26, 20262,410.002,430.002,370.002,410.002,410.000.42%4,113,200
Jan 23, 20262,400.002,420.002,390.002,400.002,400.00-4,386,300
Jan 22, 20262,400.002,430.002,390.002,400.002,400.00-6,767,300
Jan 21, 20262,390.002,400.002,350.002,400.002,400.001.27%3,519,800
Jan 20, 20262,350.002,400.002,340.002,370.002,370.000.42%5,088,500
Jan 19, 20262,380.002,380.002,340.002,360.002,360.00-0.84%3,513,000
Jan 15, 20262,390.002,400.002,370.002,380.002,380.00-0.83%6,547,400
Jan 14, 20262,420.002,440.002,380.002,400.002,400.00-0.83%4,092,900
Jan 13, 20262,430.002,440.002,390.002,420.002,420.00-3,141,800
Jan 12, 20262,480.002,480.002,400.002,420.002,420.00-1.22%3,727,000
Jan 9, 20262,430.002,460.002,410.002,450.002,450.002.08%5,714,100
Jan 8, 20262,420.002,430.002,400.002,400.002,400.00-1,843,000
Jan 7, 20262,400.002,430.002,390.002,400.002,400.00-4,641,600
Jan 6, 20262,400.002,430.002,390.002,400.002,400.00-4,695,300
Jan 5, 20262,410.002,440.002,400.002,400.002,400.00-0.41%4,093,200
Jan 2, 20262,420.002,420.002,370.002,410.002,410.001.26%4,527,600
Dec 30, 20252,420.002,440.002,380.002,380.002,380.00-1.65%4,788,700
Dec 29, 20252,450.002,450.002,420.002,420.002,420.00-1.22%2,449,000
Dec 24, 20252,420.002,450.002,400.002,450.002,450.001.24%2,746,200
Dec 23, 20252,440.002,440.002,390.002,420.002,420.00-0.82%2,385,400
Dec 22, 20252,390.002,450.002,390.002,440.002,440.002.52%3,574,600
Dec 19, 20252,440.002,440.002,380.002,380.002,380.00-2.86%5,782,600
Dec 18, 20252,430.002,450.002,410.002,450.002,450.000.82%2,502,300
Dec 17, 20252,470.002,470.002,420.002,430.002,430.00-0.82%2,368,000
Dec 16, 20252,450.002,490.002,430.002,450.002,450.00-1.61%2,475,400
Dec 15, 20252,520.002,530.002,480.002,490.002,490.00-0.40%1,873,900
Dec 12, 20252,460.002,520.002,460.002,500.002,500.002.04%2,381,500
Dec 11, 20252,480.002,510.002,420.002,450.002,450.00-0.81%3,079,600