PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia · Delayed Price · Currency is IDR 1,650.00
-45.00 (-2.65%)
May 26, 2026, 4:09 PM WIB
IDX:MIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,695.00 | 1,735.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.65% | 11,752,500 |
| May 25, 2026 | 1,720.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,695.00 | - | 6,481,900 |
| May 22, 2026 | 1,650.00 | 1,710.00 | 1,630.00 | 1,695.00 | 1,695.00 | 2.73% | 5,930,000 |
| May 21, 2026 | 1,635.00 | 1,705.00 | 1,635.00 | 1,650.00 | 1,650.00 | 1.54% | 11,606,600 |
| May 20, 2026 | 1,755.00 | 1,755.00 | 1,625.00 | 1,625.00 | 1,625.00 | -4.97% | 14,051,700 |
| May 19, 2026 | 1,810.00 | 1,875.00 | 1,710.00 | 1,710.00 | 1,710.00 | -6.81% | 16,322,400 |
| May 18, 2026 | 1,850.00 | 1,855.00 | 1,770.00 | 1,835.00 | 1,835.00 | -0.81% | 5,261,200 |
| May 13, 2026 | 1,800.00 | 1,885.00 | 1,710.00 | 1,850.00 | 1,850.00 | -3.65% | 13,747,500 |
| May 12, 2026 | 1,975.00 | 1,975.00 | 1,905.00 | 1,920.00 | 1,920.00 | -1.54% | 2,185,900 |
| May 11, 2026 | 1,970.00 | 2,010.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.26% | 3,489,100 |
| May 8, 2026 | 1,915.00 | 1,995.00 | 1,915.00 | 1,945.00 | 1,945.00 | 1.83% | 4,547,000 |
| May 7, 2026 | 1,900.00 | 1,930.00 | 1,860.00 | 1,910.00 | 1,910.00 | 0.26% | 6,412,800 |
| May 6, 2026 | 1,910.00 | 1,910.00 | 1,895.00 | 1,905.00 | 1,905.00 | 0.26% | 1,070,000 |
| May 5, 2026 | 1,915.00 | 1,920.00 | 1,885.00 | 1,900.00 | 1,900.00 | -0.78% | 1,949,100 |
| May 4, 2026 | 1,940.00 | 1,950.00 | 1,885.00 | 1,915.00 | 1,915.00 | -0.52% | 2,599,200 |
| Apr 30, 2026 | 1,940.00 | 1,950.00 | 1,905.00 | 1,925.00 | 1,925.00 | -0.77% | 2,768,600 |
| Apr 29, 2026 | 1,990.00 | 1,990.00 | 1,920.00 | 1,940.00 | 1,940.00 | -2.02% | 4,069,900 |
| Apr 28, 2026 | 2,050.00 | 2,060.00 | 1,970.00 | 1,980.00 | 1,980.00 | -2.94% | 1,985,900 |
| Apr 27, 2026 | 2,060.00 | 2,060.00 | 2,020.00 | 2,040.00 | 2,040.00 | - | 738,100 |
| Apr 24, 2026 | 2,060.00 | 2,070.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.97% | 1,145,700 |
| Apr 23, 2026 | 2,100.00 | 2,100.00 | 2,040.00 | 2,060.00 | 2,060.00 | -1.44% | 1,583,200 |
| Apr 22, 2026 | 2,110.00 | 2,120.00 | 2,080.00 | 2,090.00 | 2,090.00 | -0.95% | 2,469,200 |
| Apr 21, 2026 | 2,080.00 | 2,110.00 | 2,070.00 | 2,110.00 | 2,110.00 | 1.93% | 1,442,600 |
| Apr 20, 2026 | 2,130.00 | 2,140.00 | 2,070.00 | 2,070.00 | 2,070.00 | -2.36% | 1,697,600 |
| Apr 17, 2026 | 2,150.00 | 2,150.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.47% | 1,992,500 |
| Apr 16, 2026 | 2,160.00 | 2,160.00 | 2,110.00 | 2,130.00 | 2,130.00 | - | 1,606,300 |
| Apr 15, 2026 | 2,190.00 | 2,220.00 | 2,130.00 | 2,130.00 | 2,130.00 | -2.29% | 1,579,500 |
| Apr 14, 2026 | 2,130.00 | 2,180.00 | 2,130.00 | 2,180.00 | 2,180.00 | 2.83% | 857,800 |
| Apr 13, 2026 | 2,080.00 | 2,180.00 | 2,080.00 | 2,120.00 | 2,120.00 | - | 1,827,600 |
| Apr 10, 2026 | 2,110.00 | 2,120.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.47% | 1,282,800 |
| Apr 9, 2026 | 2,110.00 | 2,140.00 | 2,080.00 | 2,110.00 | 2,110.00 | - | 3,028,800 |
| Apr 8, 2026 | 2,110.00 | 2,120.00 | 2,050.00 | 2,110.00 | 2,110.00 | 2.43% | 2,091,800 |
| Apr 7, 2026 | 2,120.00 | 2,130.00 | 2,020.00 | 2,060.00 | 2,060.00 | -2.37% | 1,320,400 |
| Apr 6, 2026 | 2,100.00 | 2,120.00 | 2,080.00 | 2,110.00 | 2,110.00 | 0.48% | 600,000 |
| Apr 2, 2026 | 2,120.00 | 2,180.00 | 2,090.00 | 2,100.00 | 2,100.00 | -0.47% | 3,105,900 |
| Apr 1, 2026 | 2,120.00 | 2,140.00 | 2,070.00 | 2,110.00 | 2,110.00 | 0.96% | 1,152,700 |
| Mar 31, 2026 | 2,100.00 | 2,120.00 | 2,060.00 | 2,090.00 | 2,090.00 | - | 2,438,600 |
| Mar 30, 2026 | 2,150.00 | 2,150.00 | 2,080.00 | 2,090.00 | 2,090.00 | -3.24% | 4,592,000 |
| Mar 27, 2026 | 2,130.00 | 2,170.00 | 2,110.00 | 2,160.00 | 2,160.00 | 0.93% | 1,643,300 |
| Mar 26, 2026 | 2,100.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,140.00 | 3.38% | 908,000 |
| Mar 25, 2026 | 2,090.00 | 2,110.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.48% | 846,200 |
| Mar 17, 2026 | 2,100.00 | 2,120.00 | 2,060.00 | 2,080.00 | 2,080.00 | -0.95% | 3,787,200 |
| Mar 16, 2026 | 2,050.00 | 2,120.00 | 2,010.00 | 2,100.00 | 2,100.00 | 1.94% | 945,700 |
| Mar 13, 2026 | 2,080.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,060.00 | -0.48% | 711,600 |
| Mar 12, 2026 | 2,080.00 | 2,110.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.96% | 758,100 |
| Mar 11, 2026 | 2,130.00 | 2,160.00 | 2,080.00 | 2,090.00 | 2,090.00 | -0.48% | 1,644,000 |
| Mar 10, 2026 | 2,070.00 | 2,180.00 | 2,070.00 | 2,100.00 | 2,100.00 | 1.45% | 5,831,500 |
| Mar 9, 2026 | 2,220.00 | 2,220.00 | 2,040.00 | 2,070.00 | 2,070.00 | -3.72% | 4,479,800 |
| Mar 6, 2026 | 2,160.00 | 2,180.00 | 2,130.00 | 2,150.00 | 2,150.00 | -0.92% | 1,150,900 |
| Mar 5, 2026 | 2,160.00 | 2,220.00 | 2,160.00 | 2,170.00 | 2,170.00 | 1.40% | 2,454,400 |