PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia · Delayed Price · Currency is IDR 1,725.00
-25.00 (-1.43%)
Sep 18, 2026, 4:08 PM WIB
IDX:MIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,760.00 | 1,760.00 | 1,660.00 | 1,735.00 | 1,735.00 | -0.86% | 14,275,600 |
| Sep 17, 2026 | 1,790.00 | 1,800.00 | 1,740.00 | 1,750.00 | 1,750.00 | -2.23% | 2,411,200 |
| Sep 16, 2026 | 1,810.00 | 1,810.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.10% | 808,900 |
| Sep 15, 2026 | 1,855.00 | 1,855.00 | 1,780.00 | 1,810.00 | 1,810.00 | -2.69% | 1,620,000 |
| Sep 14, 2026 | 1,880.00 | 1,880.00 | 1,835.00 | 1,860.00 | 1,860.00 | - | 2,532,400 |
| Sep 11, 2026 | 1,800.00 | 1,860.00 | 1,780.00 | 1,860.00 | 1,860.00 | 2.48% | 6,301,500 |
| Sep 10, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,815.00 | 1,815.00 | -3.97% | 5,249,600 |
| Sep 9, 2026 | 1,950.00 | 1,950.00 | 1,870.00 | 1,890.00 | 1,890.00 | -1.56% | 3,425,000 |
| Sep 8, 2026 | 1,945.00 | 1,990.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.29% | 7,112,200 |
| Sep 7, 2026 | 1,930.00 | 1,965.00 | 1,920.00 | 1,945.00 | 1,945.00 | 2.10% | 6,643,700 |
| Sep 4, 2026 | 1,925.00 | 1,930.00 | 1,895.00 | 1,905.00 | 1,905.00 | -1.04% | 1,079,300 |
| Sep 3, 2026 | 1,945.00 | 1,960.00 | 1,910.00 | 1,925.00 | 1,925.00 | - | 3,476,500 |
| Sep 2, 2026 | 1,885.00 | 1,960.00 | 1,860.00 | 1,925.00 | 1,925.00 | 4.05% | 7,860,000 |
| Sep 1, 2026 | 1,860.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.54% | 1,582,500 |
| Aug 31, 2026 | 1,875.00 | 1,885.00 | 1,815.00 | 1,860.00 | 1,860.00 | -0.80% | 3,239,800 |
| Aug 28, 2026 | 1,900.00 | 1,920.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | 2,290,300 |
| Aug 27, 2026 | 1,865.00 | 1,900.00 | 1,860.00 | 1,875.00 | 1,875.00 | 0.81% | 6,779,200 |
| Aug 26, 2026 | 1,845.00 | 1,885.00 | 1,825.00 | 1,860.00 | 1,860.00 | 0.81% | 7,558,900 |
| Aug 24, 2026 | 1,825.00 | 1,865.00 | 1,825.00 | 1,845.00 | 1,845.00 | 1.10% | 2,889,400 |
| Aug 21, 2026 | 1,815.00 | 1,830.00 | 1,785.00 | 1,825.00 | 1,825.00 | 1.96% | 7,272,500 |
| Aug 20, 2026 | 1,775.00 | 1,810.00 | 1,740.00 | 1,790.00 | 1,790.00 | 0.85% | 14,873,000 |
| Aug 19, 2026 | 1,760.00 | 1,785.00 | 1,740.00 | 1,775.00 | 1,775.00 | 0.85% | 4,480,400 |
| Aug 18, 2026 | 1,760.00 | 1,775.00 | 1,730.00 | 1,760.00 | 1,760.00 | - | 3,261,700 |
| Aug 14, 2026 | 1,810.00 | 1,810.00 | 1,755.00 | 1,760.00 | 1,760.00 | -2.22% | 1,496,200 |
| Aug 13, 2026 | 1,810.00 | 1,815.00 | 1,745.00 | 1,800.00 | 1,800.00 | - | 2,718,300 |
| Aug 12, 2026 | 1,800.00 | 1,810.00 | 1,765.00 | 1,800.00 | 1,800.00 | - | 2,408,300 |
| Aug 11, 2026 | 1,875.00 | 1,875.00 | 1,775.00 | 1,800.00 | 1,800.00 | -2.96% | 4,152,400 |
| Aug 10, 2026 | 1,895.00 | 1,905.00 | 1,850.00 | 1,855.00 | 1,855.00 | -1.85% | 3,764,700 |
| Aug 7, 2026 | 1,850.00 | 1,900.00 | 1,815.00 | 1,890.00 | 1,890.00 | 5.29% | 3,438,600 |
| Aug 6, 2026 | 1,865.00 | 1,870.00 | 1,790.00 | 1,795.00 | 1,795.00 | -3.23% | 5,221,600 |
| Aug 5, 2026 | 1,815.00 | 1,875.00 | 1,815.00 | 1,855.00 | 1,855.00 | 2.77% | 3,303,800 |
| Aug 4, 2026 | 1,830.00 | 1,840.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.37% | 3,225,600 |
| Aug 3, 2026 | 1,755.00 | 1,830.00 | 1,745.00 | 1,830.00 | 1,830.00 | 3.68% | 5,089,800 |
| Jul 31, 2026 | 1,750.00 | 1,815.00 | 1,750.00 | 1,765.00 | 1,765.00 | 2.02% | 5,238,900 |
| Jul 30, 2026 | 1,720.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,730.00 | 1.76% | 2,361,700 |
| Jul 29, 2026 | 1,785.00 | 1,830.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.95% | 4,501,800 |
| Jul 28, 2026 | 1,755.00 | 1,805.00 | 1,750.00 | 1,770.00 | 1,770.00 | 1.14% | 2,647,000 |
| Jul 27, 2026 | 1,755.00 | 1,765.00 | 1,715.00 | 1,750.00 | 1,750.00 | - | 6,704,800 |
| Jul 24, 2026 | 1,755.00 | 1,760.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 3,914,600 |
| Jul 23, 2026 | 1,735.00 | 1,755.00 | 1,710.00 | 1,750.00 | 1,750.00 | 1.16% | 6,493,100 |
| Jul 22, 2026 | 1,750.00 | 1,760.00 | 1,700.00 | 1,730.00 | 1,730.00 | -1.14% | 9,011,500 |
| Jul 21, 2026 | 1,760.00 | 1,770.00 | 1,715.00 | 1,750.00 | 1,750.00 | -0.57% | 5,598,700 |
| Jul 20, 2026 | 1,755.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,760.00 | 0.28% | 4,962,700 |
| Jul 17, 2026 | 1,760.00 | 1,765.00 | 1,715.00 | 1,755.00 | 1,755.00 | -0.28% | 5,107,800 |
| Jul 16, 2026 | 1,750.00 | 1,780.00 | 1,725.00 | 1,760.00 | 1,760.00 | 1.15% | 1,513,400 |
| Jul 15, 2026 | 1,680.00 | 1,790.00 | 1,660.00 | 1,740.00 | 1,740.00 | 3.88% | 5,679,500 |
| Jul 14, 2026 | 1,700.00 | 1,710.00 | 1,655.00 | 1,675.00 | 1,675.00 | -0.59% | 6,400,100 |
| Jul 13, 2026 | 1,705.00 | 1,705.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.17% | 4,010,200 |
| Jul 10, 2026 | 1,700.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.29% | 3,244,000 |
| Jul 9, 2026 | 1,700.00 | 1,730.00 | 1,685.00 | 1,700.00 | 1,700.00 | - | 8,881,900 |