Skip to main content
logo
PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,500.00
-20.00 (-0.80%)
Sep 29, 2025, 3:49 PM WIB

IDX:MIKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20252,400.002,430.002,400.002,410.002,410.000.42%5,039,300
Aug 5, 20252,400.002,470.002,400.002,400.002,400.00-5,938,600
Aug 4, 20252,430.002,430.002,380.002,400.002,400.00-1.23%11,190,800
Aug 1, 20252,370.002,480.002,370.002,430.002,430.002.10%12,505,500
Jul 31, 20252,430.002,450.002,380.002,380.002,380.00-2.06%9,294,800
Jul 30, 20252,470.002,470.002,420.002,430.002,430.00-1.62%4,200,400
Jul 29, 20252,440.002,500.002,420.002,470.002,470.001.65%5,882,100
Jul 28, 20252,470.002,470.002,410.002,430.002,430.00-1.62%7,649,100
Jul 25, 20252,470.002,480.002,430.002,470.002,470.00-3,672,600
Jul 24, 20252,440.002,490.002,430.002,470.002,470.000.82%4,487,400
Jul 23, 20252,440.002,470.002,420.002,450.002,450.000.41%3,623,400
Jul 22, 20252,500.002,500.002,430.002,440.002,440.00-2.40%8,441,200
Jul 21, 20252,520.002,550.002,470.002,500.002,500.00-0.40%7,560,300
Jul 18, 20252,500.002,530.002,470.002,510.002,510.000.40%7,064,700
Jul 17, 20252,490.002,510.002,470.002,500.002,500.000.40%6,481,200