Skip to main content
logo
PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,370.00
+10.00 (0.42%)
Jan 20, 2026, 9:27 AM WIB

IDX:MIKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 10, 20252,500.002,510.002,460.002,470.002,470.00-1.20%2,951,000
Dec 9, 20252,530.002,530.002,450.002,500.002,500.00-1.19%4,141,800
Dec 8, 20252,520.002,550.002,510.002,530.002,530.000.40%2,614,200
Dec 5, 20252,520.002,530.002,500.002,520.002,520.001.20%2,210,100
Dec 4, 20252,540.002,540.002,480.002,490.002,490.00-2.35%3,099,600
Dec 3, 20252,560.002,570.002,480.002,550.002,550.00-4,555,900
Dec 2, 20252,520.002,560.002,500.002,550.002,550.001.59%3,017,700
Dec 1, 20252,510.002,520.002,480.002,510.002,510.001.21%2,312,100
Nov 28, 20252,510.002,530.002,450.002,480.002,480.00-0.80%2,694,700
Nov 27, 20252,550.002,550.002,480.002,500.002,500.00-1.96%3,787,200
Nov 26, 20252,500.002,570.002,490.002,550.002,550.002.41%5,424,800
Nov 25, 20252,440.002,490.002,430.002,490.002,490.002.47%2,970,000
Nov 24, 20252,500.002,500.002,420.002,430.002,430.00-2.80%4,394,100
Nov 21, 20252,560.002,560.002,470.002,500.002,500.00-1.96%3,132,800
Nov 20, 20252,550.002,570.002,530.002,550.002,550.00-0.39%3,651,800
Nov 19, 20252,530.002,620.002,520.002,560.002,560.001.19%4,333,700
Nov 18, 20252,550.002,560.002,520.002,530.002,530.00-0.78%2,170,900
Nov 17, 20252,520.002,570.002,520.002,550.002,550.001.19%2,836,200
Nov 14, 20252,610.002,610.002,520.002,520.002,520.00-2.70%3,135,300
Nov 13, 20252,550.002,620.002,550.002,590.002,590.002.78%5,086,400
Nov 12, 20252,630.002,640.002,510.002,520.002,520.00-2.70%5,193,400
Nov 11, 20252,540.002,610.002,530.002,590.002,590.003.60%7,129,100
Nov 10, 20252,640.002,650.002,500.002,500.002,500.00-5.30%5,738,800
Nov 7, 20252,630.002,700.002,630.002,640.002,640.001.93%4,000,600
Nov 6, 20252,580.002,690.002,570.002,590.002,590.00-5,349,800
Nov 5, 20252,590.002,640.002,550.002,590.002,590.00-1.89%7,018,300
Nov 4, 20252,630.002,660.002,580.002,640.002,640.000.76%4,225,700
Nov 3, 20252,520.002,620.002,520.002,620.002,620.001.55%3,259,800