Skip to main content
logo
PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,640.00
-30.00 (-1.12%)
Oct 20, 2025, 10:55 AM WIB

IDX:MIKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,600.002,670.002,520.002,670.002,670.002.69%5,655,300
Oct 16, 20252,500.002,600.002,480.002,600.002,600.007.00%3,594,600
Oct 15, 20252,550.002,610.002,430.002,430.002,430.00-3.57%10,400,300
Oct 14, 20252,520.002,650.002,510.002,520.002,520.000.40%11,851,900
Oct 13, 20252,480.002,510.002,450.002,510.002,510.000.80%3,459,500
Oct 10, 20252,440.002,490.002,420.002,490.002,490.001.63%2,862,900
Oct 9, 20252,440.002,480.002,410.002,450.002,450.001.66%2,990,900
Oct 8, 20252,470.002,490.002,410.002,410.002,410.00-1.63%2,528,100
Oct 7, 20252,450.002,500.002,430.002,450.002,450.001.24%5,111,800
Oct 6, 20252,390.002,450.002,380.002,420.002,420.002.11%2,721,400
Oct 3, 20252,460.002,460.002,360.002,370.002,370.00-2.87%5,007,900
Oct 2, 20252,440.002,460.002,430.002,440.002,440.00-3,321,700
Oct 1, 20252,490.002,500.002,420.002,440.002,440.00-0.81%4,297,000
Sep 30, 20252,460.002,510.002,450.002,460.002,460.00-0.81%5,309,800
Sep 29, 20252,500.002,510.002,470.002,480.002,480.00-0.80%3,944,700
Sep 26, 20252,500.002,510.002,460.002,500.002,500.00-4,295,500
Sep 25, 20252,480.002,500.002,430.002,500.002,500.001.21%6,799,400
Sep 24, 20252,480.002,500.002,420.002,470.002,470.00-0.40%6,101,000
Sep 23, 20252,490.002,490.002,440.002,480.002,480.00-4,830,000
Sep 22, 20252,450.002,490.002,410.002,480.002,480.00-1.59%4,830,000
Sep 19, 20252,360.002,520.002,350.002,520.002,520.005.88%8,378,700
Sep 18, 20252,370.002,390.002,350.002,380.002,380.000.42%3,381,700
Sep 17, 20252,370.002,380.002,330.002,370.002,370.00-7,055,300
Sep 16, 20252,360.002,370.002,350.002,370.002,370.000.85%2,650,100
Sep 15, 20252,300.002,370.002,300.002,350.002,350.002.62%4,650,700
Sep 12, 20252,300.002,340.002,280.002,290.002,290.00-0.43%5,699,700
Sep 11, 20252,340.002,340.002,290.002,300.002,300.00-5,151,900
Sep 10, 20252,350.002,380.002,300.002,300.002,300.00-2.13%7,944,800
Sep 9, 20252,360.002,360.002,300.002,350.002,350.00-0.84%5,111,100
Sep 8, 20252,400.002,410.002,360.002,370.002,370.00-1.25%5,215,300
Sep 4, 20252,410.002,410.002,350.002,400.002,400.000.42%8,028,800
Sep 3, 20252,290.002,410.002,250.002,390.002,390.005.75%12,058,300
Sep 2, 20252,280.002,310.002,250.002,260.002,260.00-4,349,000
Sep 1, 20252,180.002,260.002,110.002,260.002,260.002.73%8,073,500
Aug 29, 20252,270.002,270.002,200.002,200.002,200.00-3.51%9,654,200
Aug 28, 20252,320.002,340.002,250.002,280.002,280.00-1.30%6,617,200
Aug 27, 20252,320.002,330.002,290.002,310.002,310.000.43%5,749,300
Aug 26, 20252,320.002,340.002,300.002,300.002,300.00-1.29%11,674,900
Aug 25, 20252,350.002,370.002,310.002,330.002,330.00-0.85%8,027,300
Aug 22, 20252,380.002,390.002,350.002,350.002,350.00-1.67%7,122,300
Aug 21, 20252,410.002,420.002,370.002,390.002,390.00-1.24%7,150,600
Aug 20, 20252,420.002,430.002,400.002,420.002,420.000.83%4,730,500
Aug 19, 20252,440.002,440.002,390.002,400.002,400.00-9,090,200
Aug 15, 20252,430.002,440.002,400.002,400.002,400.00-0.41%4,813,500
Aug 14, 20252,440.002,470.002,410.002,410.002,410.00-1.23%5,266,400
Aug 13, 20252,440.002,460.002,420.002,440.002,440.000.41%3,509,700
Aug 12, 20252,420.002,440.002,410.002,430.002,430.000.83%3,251,900
Aug 11, 20252,420.002,440.002,390.002,410.002,410.00-4,668,500
Aug 8, 20252,430.002,430.002,370.002,410.002,410.00-5,021,500
Aug 7, 20252,410.002,480.002,390.002,410.002,410.00-12,622,500