PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
2,400.00
0.00 (0.00%)
Aug 5, 2025, 4:02 PM WIB
IDX:MIKA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 2,400.00 | 2,470.00 | 2,400.00 | 2,470.00 | 2,470.00 | 2.92% | 2,448,900 |
Aug 4, 2025 | 2,430.00 | 2,430.00 | 2,380.00 | 2,400.00 | 2,400.00 | -1.23% | 11,190,800 |
Aug 1, 2025 | 2,370.00 | 2,480.00 | 2,370.00 | 2,430.00 | 2,430.00 | 2.10% | 12,505,500 |
Jul 31, 2025 | 2,430.00 | 2,450.00 | 2,380.00 | 2,380.00 | 2,380.00 | -2.06% | 9,294,800 |
Jul 30, 2025 | 2,470.00 | 2,470.00 | 2,420.00 | 2,430.00 | 2,430.00 | -1.62% | 4,200,400 |
Jul 29, 2025 | 2,440.00 | 2,500.00 | 2,420.00 | 2,470.00 | 2,470.00 | 1.65% | 5,882,100 |
Jul 28, 2025 | 2,470.00 | 2,470.00 | 2,410.00 | 2,430.00 | 2,430.00 | -1.62% | 7,649,100 |
Jul 25, 2025 | 2,470.00 | 2,480.00 | 2,430.00 | 2,470.00 | 2,470.00 | - | 3,672,600 |
Jul 24, 2025 | 2,440.00 | 2,490.00 | 2,430.00 | 2,470.00 | 2,470.00 | 0.82% | 4,487,400 |
Jul 23, 2025 | 2,440.00 | 2,470.00 | 2,420.00 | 2,450.00 | 2,450.00 | 0.41% | 3,623,400 |
Jul 22, 2025 | 2,500.00 | 2,500.00 | 2,430.00 | 2,440.00 | 2,440.00 | -2.40% | 8,441,200 |
Jul 21, 2025 | 2,520.00 | 2,550.00 | 2,470.00 | 2,500.00 | 2,500.00 | -0.40% | 7,560,300 |
Jul 18, 2025 | 2,500.00 | 2,530.00 | 2,470.00 | 2,510.00 | 2,510.00 | 0.40% | 7,064,700 |
Jul 17, 2025 | 2,490.00 | 2,510.00 | 2,470.00 | 2,500.00 | 2,500.00 | 0.40% | 6,481,200 |
Jul 16, 2025 | 2,510.00 | 2,520.00 | 2,460.00 | 2,490.00 | 2,490.00 | -0.80% | 4,027,800 |
Jul 15, 2025 | 2,620.00 | 2,630.00 | 2,470.00 | 2,510.00 | 2,510.00 | -4.20% | 4,398,300 |
Jul 14, 2025 | 2,500.00 | 2,620.00 | 2,460.00 | 2,620.00 | 2,620.00 | 4.38% | 4,702,300 |
Jul 11, 2025 | 2,520.00 | 2,530.00 | 2,490.00 | 2,510.00 | 2,510.00 | -0.40% | 6,764,000 |
Jul 10, 2025 | 2,520.00 | 2,530.00 | 2,500.00 | 2,520.00 | 2,520.00 | - | 4,539,100 |
Jul 9, 2025 | 2,500.00 | 2,540.00 | 2,500.00 | 2,520.00 | 2,520.00 | 0.80% | 5,616,000 |
Jul 8, 2025 | 2,550.00 | 2,550.00 | 2,460.00 | 2,500.00 | 2,500.00 | -1.96% | 9,675,600 |
Jul 7, 2025 | 2,600.00 | 2,600.00 | 2,530.00 | 2,550.00 | 2,550.00 | -1.92% | 2,875,300 |
Jul 4, 2025 | 2,670.00 | 2,670.00 | 2,580.00 | 2,600.00 | 2,600.00 | -2.62% | 3,675,300 |
Jul 3, 2025 | 2,700.00 | 2,770.00 | 2,540.00 | 2,670.00 | 2,670.00 | -0.37% | 5,677,400 |
Jul 2, 2025 | 2,640.00 | 2,700.00 | 2,610.00 | 2,680.00 | 2,680.00 | 2.29% | 7,850,800 |
Jul 1, 2025 | 2,540.00 | 2,650.00 | 2,520.00 | 2,620.00 | 2,620.00 | 3.15% | 7,143,700 |
Jun 30, 2025 | 2,500.00 | 2,600.00 | 2,500.00 | 2,540.00 | 2,540.00 | 3.25% | 10,139,600 |
Jun 26, 2025 | 2,410.00 | 2,510.00 | 2,390.00 | 2,460.00 | 2,460.00 | 2.50% | 8,290,600 |
Jun 25, 2025 | 2,470.00 | 2,500.00 | 2,360.00 | 2,400.00 | 2,400.00 | -0.83% | 10,696,300 |
Jun 24, 2025 | 2,430.00 | 2,480.00 | 2,410.00 | 2,420.00 | 2,420.00 | 0.41% | 7,382,500 |
Jun 23, 2025 | 2,410.00 | 2,440.00 | 2,370.00 | 2,410.00 | 2,410.00 | -0.41% | 4,485,400 |
Jun 20, 2025 | 2,470.00 | 2,480.00 | 2,410.00 | 2,420.00 | 2,420.00 | -2.02% | 27,175,200 |
Jun 19, 2025 | 2,500.00 | 2,510.00 | 2,430.00 | 2,470.00 | 2,470.00 | -1.20% | 7,572,900 |
Jun 18, 2025 | 2,500.00 | 2,520.00 | 2,450.00 | 2,500.00 | 2,500.00 | - | 5,974,000 |
Jun 17, 2025 | 2,550.00 | 2,570.00 | 2,480.00 | 2,500.00 | 2,500.00 | -3.85% | 6,937,300 |
Jun 16, 2025 | 2,550.00 | 2,630.00 | 2,550.00 | 2,600.00 | 2,557.00 | 1.96% | 7,691,300 |
Jun 13, 2025 | 2,510.00 | 2,600.00 | 2,480.00 | 2,550.00 | 2,507.83 | 2.00% | 5,841,900 |
Jun 12, 2025 | 2,510.00 | 2,560.00 | 2,480.00 | 2,500.00 | 2,458.65 | 0.40% | 5,829,600 |
Jun 11, 2025 | 2,440.00 | 2,510.00 | 2,440.00 | 2,490.00 | 2,448.82 | 2.47% | 7,331,400 |
Jun 10, 2025 | 2,520.00 | 2,540.00 | 2,390.00 | 2,430.00 | 2,389.81 | -2.80% | 20,366,400 |
Jun 5, 2025 | 2,740.00 | 2,740.00 | 2,500.00 | 2,500.00 | 2,458.65 | -8.76% | 11,999,100 |
Jun 4, 2025 | 2,810.00 | 2,820.00 | 2,700.00 | 2,740.00 | 2,694.68 | -1.08% | 8,864,000 |
Jun 3, 2025 | 2,700.00 | 2,770.00 | 2,700.00 | 2,770.00 | 2,724.19 | 2.59% | 16,708,500 |
Jun 2, 2025 | 2,720.00 | 2,730.00 | 2,640.00 | 2,700.00 | 2,655.35 | -0.74% | 6,488,000 |
May 28, 2025 | 2,590.00 | 2,720.00 | 2,580.00 | 2,720.00 | 2,675.02 | 5.02% | 9,034,100 |
May 27, 2025 | 2,630.00 | 2,660.00 | 2,590.00 | 2,590.00 | 2,547.17 | -1.52% | 3,433,300 |
May 26, 2025 | 2,700.00 | 2,700.00 | 2,630.00 | 2,630.00 | 2,586.50 | -2.59% | 2,285,300 |
May 23, 2025 | 2,730.00 | 2,820.00 | 2,640.00 | 2,700.00 | 2,655.35 | -1.10% | 11,288,300 |
May 22, 2025 | 2,650.00 | 2,760.00 | 2,610.00 | 2,730.00 | 2,684.85 | 3.02% | 11,394,600 |
May 21, 2025 | 2,570.00 | 2,670.00 | 2,560.00 | 2,650.00 | 2,606.17 | 3.52% | 4,478,500 |