Skip to main content
logo
PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,310.00
+10.00 (0.43%)
Aug 27, 2025, 11:59 AM WIB

IDX:MIKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20252,510.002,520.002,460.002,490.002,490.00-0.80%4,027,800
Jul 15, 20252,620.002,630.002,470.002,510.002,510.00-4.20%4,398,300
Jul 14, 20252,500.002,620.002,460.002,620.002,620.004.38%4,702,300
Jul 11, 20252,520.002,530.002,490.002,510.002,510.00-0.40%6,764,000
Jul 10, 20252,520.002,530.002,500.002,520.002,520.00-4,539,100
Jul 9, 20252,500.002,540.002,500.002,520.002,520.000.80%5,616,000
Jul 8, 20252,550.002,550.002,460.002,500.002,500.00-1.96%9,675,600
Jul 7, 20252,600.002,600.002,530.002,550.002,550.00-1.92%2,875,300
Jul 4, 20252,670.002,670.002,580.002,600.002,600.00-2.62%3,675,300
Jul 3, 20252,700.002,770.002,540.002,670.002,670.00-0.37%5,677,400
Jul 2, 20252,640.002,700.002,610.002,680.002,680.002.29%7,850,800
Jul 1, 20252,540.002,650.002,520.002,620.002,620.003.15%7,143,700
Jun 30, 20252,500.002,600.002,500.002,540.002,540.003.25%10,139,600
Jun 26, 20252,410.002,510.002,390.002,460.002,460.002.50%8,290,600
Jun 25, 20252,470.002,500.002,360.002,400.002,400.00-0.83%10,696,300
Jun 24, 20252,430.002,480.002,410.002,420.002,420.000.41%7,382,500
Jun 23, 20252,410.002,440.002,370.002,410.002,410.00-0.41%4,485,400
Jun 20, 20252,470.002,480.002,410.002,420.002,420.00-2.02%27,175,200
Jun 19, 20252,500.002,510.002,430.002,470.002,470.00-1.20%7,572,900
Jun 18, 20252,500.002,520.002,450.002,500.002,500.00-5,974,000
Jun 17, 20252,550.002,570.002,480.002,500.002,500.00-3.85%6,937,300
Jun 16, 20252,550.002,630.002,550.002,600.002,557.001.96%7,691,300