PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia · Delayed Price · Currency is IDR 1,875.00
+15.00 (0.81%)
Aug 27, 2026, 11:50 AM WIB
IDX:MIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,865.00 | 1,900.00 | 1,860.00 | 1,875.00 | - | 0.81% | 2,878,000 |
| 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 |
| 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% | 7,842,900 |
| 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 |