PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia · Delayed Price · Currency is IDR 1,740.00
+65.00 (3.88%)
Jul 15, 2026, 4:02 PM WIB
IDX:MIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,680.00 | 1,790.00 | 1,660.00 | 1,750.00 | - | 4.48% | 4,084,800 |
| 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 |
| Jul 8, 2026 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 7,692,900 |
| Jul 7, 2026 | 1,710.00 | 1,765.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.88% | 4,289,600 |
| Jul 6, 2026 | 1,720.00 | 1,730.00 | 1,695.00 | 1,705.00 | 1,705.00 | -0.87% | 5,245,100 |
| Jul 3, 2026 | 1,700.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.18% | 3,426,100 |
| Jul 2, 2026 | 1,705.00 | 1,720.00 | 1,675.00 | 1,700.00 | 1,700.00 | - | 3,715,500 |
| Jul 1, 2026 | 1,700.00 | 1,720.00 | 1,675.00 | 1,700.00 | 1,700.00 | 0.59% | 7,842,700 |
| Jun 30, 2026 | 1,700.00 | 1,710.00 | 1,665.00 | 1,690.00 | 1,690.00 | -0.59% | 11,536,900 |
| Jun 29, 2026 | 1,700.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,700.00 | - | 4,780,000 |
| Jun 26, 2026 | 1,715.00 | 1,750.00 | 1,695.00 | 1,700.00 | 1,700.00 | -2.02% | 10,096,200 |
| Jun 25, 2026 | 1,605.00 | 1,810.00 | 1,580.00 | 1,735.00 | 1,735.00 | 8.78% | 12,751,600 |
| Jun 24, 2026 | 1,600.00 | 1,625.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.31% | 10,173,100 |
| Jun 23, 2026 | 1,565.00 | 1,600.00 | 1,545.00 | 1,590.00 | 1,590.00 | 1.60% | 4,864,700 |
| Jun 22, 2026 | 1,615.00 | 1,615.00 | 1,540.00 | 1,565.00 | 1,565.00 | -2.19% | 3,676,700 |
| Jun 19, 2026 | 1,540.00 | 1,680.00 | 1,535.00 | 1,600.00 | 1,600.00 | 4.44% | 83,150,100 |
| Jun 18, 2026 | 1,595.00 | 1,605.00 | 1,560.00 | 1,575.00 | 1,532.00 | -1.25% | 6,365,200 |
| Jun 17, 2026 | 1,550.00 | 1,605.00 | 1,550.00 | 1,595.00 | 1,551.45 | 2.90% | 5,391,700 |
| Jun 15, 2026 | 1,530.00 | 1,590.00 | 1,525.00 | 1,550.00 | 1,507.68 | 1.31% | 4,633,000 |
| Jun 12, 2026 | 1,500.00 | 1,570.00 | 1,500.00 | 1,530.00 | 1,488.23 | 2.00% | 3,752,200 |
| Jun 11, 2026 | 1,495.00 | 1,525.00 | 1,460.00 | 1,500.00 | 1,459.05 | 0.33% | 4,577,700 |
| Jun 10, 2026 | 1,515.00 | 1,515.00 | 1,455.00 | 1,495.00 | 1,454.18 | -2.61% | 9,252,700 |
| Jun 9, 2026 | 1,425.00 | 1,540.00 | 1,405.00 | 1,535.00 | 1,493.09 | 6.97% | 12,410,300 |
| Jun 8, 2026 | 1,525.00 | 1,525.00 | 1,400.00 | 1,435.00 | 1,395.82 | -5.90% | 8,702,900 |
| Jun 5, 2026 | 1,470.00 | 1,610.00 | 1,470.00 | 1,525.00 | 1,483.37 | -3.48% | 10,224,100 |
| Jun 4, 2026 | 1,615.00 | 1,620.00 | 1,470.00 | 1,580.00 | 1,536.86 | -2.17% | 12,901,400 |
| Jun 3, 2026 | 1,690.00 | 1,715.00 | 1,605.00 | 1,615.00 | 1,570.91 | -5.00% | 8,242,500 |
| Jun 2, 2026 | 1,650.00 | 1,720.00 | 1,610.00 | 1,700.00 | 1,653.59 | 4.94% | 13,071,200 |
| May 29, 2026 | 1,710.00 | 1,770.00 | 1,620.00 | 1,620.00 | 1,575.77 | -1.82% | 95,925,700 |
| May 26, 2026 | 1,695.00 | 1,735.00 | 1,650.00 | 1,650.00 | 1,604.95 | -2.65% | 11,752,500 |
| May 25, 2026 | 1,720.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,648.72 | - | 6,481,900 |
| May 22, 2026 | 1,650.00 | 1,710.00 | 1,630.00 | 1,695.00 | 1,648.72 | 2.73% | 5,930,000 |
| May 21, 2026 | 1,635.00 | 1,705.00 | 1,635.00 | 1,650.00 | 1,604.95 | 1.54% | 11,606,600 |
| May 20, 2026 | 1,755.00 | 1,755.00 | 1,625.00 | 1,625.00 | 1,580.63 | -4.97% | 14,051,700 |
| May 19, 2026 | 1,810.00 | 1,875.00 | 1,710.00 | 1,710.00 | 1,663.31 | -6.81% | 16,322,400 |
| May 18, 2026 | 1,850.00 | 1,855.00 | 1,770.00 | 1,835.00 | 1,784.90 | -0.81% | 5,261,200 |
| May 13, 2026 | 1,800.00 | 1,885.00 | 1,710.00 | 1,850.00 | 1,799.49 | -3.65% | 13,747,500 |
| May 12, 2026 | 1,975.00 | 1,975.00 | 1,905.00 | 1,920.00 | 1,867.58 | -1.54% | 2,185,900 |
| May 11, 2026 | 1,970.00 | 2,010.00 | 1,950.00 | 1,950.00 | 1,896.76 | 0.26% | 3,489,100 |
| May 8, 2026 | 1,915.00 | 1,995.00 | 1,915.00 | 1,945.00 | 1,891.90 | 1.83% | 4,547,000 |
| May 7, 2026 | 1,900.00 | 1,930.00 | 1,860.00 | 1,910.00 | 1,857.85 | 0.26% | 6,412,800 |
| May 6, 2026 | 1,910.00 | 1,910.00 | 1,895.00 | 1,905.00 | 1,852.99 | 0.26% | 1,070,000 |
| May 5, 2026 | 1,915.00 | 1,920.00 | 1,885.00 | 1,900.00 | 1,848.13 | -0.78% | 1,949,100 |
| May 4, 2026 | 1,940.00 | 1,950.00 | 1,885.00 | 1,915.00 | 1,862.72 | -0.52% | 2,599,200 |
| Apr 30, 2026 | 1,940.00 | 1,950.00 | 1,905.00 | 1,925.00 | 1,872.44 | -0.77% | 2,768,600 |
| Apr 29, 2026 | 1,990.00 | 1,990.00 | 1,920.00 | 1,940.00 | 1,887.03 | -2.02% | 4,069,900 |
| Apr 28, 2026 | 2,050.00 | 2,060.00 | 1,970.00 | 1,980.00 | 1,925.94 | -2.94% | 1,985,900 |