PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia · Delayed Price · Currency is IDR 1,370.00
-10.00 (-0.72%)
Oct 29, 2026, 4:00 PM WIB
IDX:MIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,405.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.72% | 4,704,200 |
| Oct 28, 2026 | 1,350.00 | 1,430.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2.22% | 5,168,300 |
| Oct 27, 2026 | 1,375.00 | 1,405.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.46% | 18,663,100 |
| Oct 26, 2026 | 1,415.00 | 1,420.00 | 1,360.00 | 1,370.00 | 1,370.00 | -2.84% | 2,680,900 |
| Oct 23, 2026 | 1,410.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,410.00 | - | 2,492,000 |
| Oct 22, 2026 | 1,315.00 | 1,430.00 | 1,295.00 | 1,410.00 | 1,410.00 | 2.17% | 11,030,500 |
| Oct 21, 2026 | 1,320.00 | 1,385.00 | 1,300.00 | 1,380.00 | 1,380.00 | 7.81% | 8,655,200 |
| Oct 20, 2026 | 1,280.00 | 1,375.00 | 1,280.00 | 1,280.00 | 1,280.00 | -6.91% | 21,909,300 |
| Oct 19, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | -6.78% | 777,500 |
| Oct 16, 2026 | 1,590.00 | 1,590.00 | 1,475.00 | 1,475.00 | 1,475.00 | -14.74% | 4,595,000 |
| Oct 15, 2026 | 1,755.00 | 1,755.00 | 1,725.00 | 1,730.00 | 1,730.00 | -1.42% | 208,000 |
| Oct 14, 2026 | 1,770.00 | 1,775.00 | 1,740.00 | 1,755.00 | 1,755.00 | - | 1,538,300 |
| Oct 13, 2026 | 1,750.00 | 1,765.00 | 1,725.00 | 1,755.00 | 1,755.00 | 1.15% | 2,148,500 |
| Oct 12, 2026 | 1,745.00 | 1,770.00 | 1,725.00 | 1,735.00 | 1,735.00 | -0.57% | 2,253,100 |
| Oct 9, 2026 | 1,750.00 | 1,755.00 | 1,730.00 | 1,745.00 | 1,745.00 | - | 376,000 |
| Oct 8, 2026 | 1,700.00 | 1,745.00 | 1,685.00 | 1,745.00 | 1,745.00 | 2.65% | 605,400 |
| Oct 7, 2026 | 1,710.00 | 1,745.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.29% | 167,400 |
| Oct 6, 2026 | 1,710.00 | 1,745.00 | 1,690.00 | 1,705.00 | 1,705.00 | -0.29% | 485,400 |
| Oct 5, 2026 | 1,670.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,710.00 | 2.40% | 290,000 |
| Oct 2, 2026 | 1,670.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,670.00 | - | 444,900 |
| Oct 1, 2026 | 1,730.00 | 1,730.00 | 1,660.00 | 1,670.00 | 1,670.00 | -1.76% | 1,916,800 |
| Sep 30, 2026 | 1,670.00 | 1,750.00 | 1,670.00 | 1,700.00 | 1,700.00 | 1.49% | 772,500 |
| Sep 29, 2026 | 1,675.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,675.00 | - | 530,900 |
| Sep 28, 2026 | 1,720.00 | 1,725.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.62% | 1,596,700 |
| Sep 25, 2026 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,720.00 | -0.58% | 629,100 |
| Sep 24, 2026 | 1,740.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.57% | 729,600 |
| Sep 23, 2026 | 1,740.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,740.00 | - | 363,000 |
| Sep 22, 2026 | 1,750.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,740.00 | - | 2,936,700 |
| Sep 21, 2026 | 1,735.00 | 1,750.00 | 1,695.00 | 1,740.00 | 1,740.00 | 0.87% | 1,050,700 |
| Sep 18, 2026 | 1,760.00 | 1,760.00 | 1,660.00 | 1,725.00 | 1,725.00 | -1.43% | 17,161,800 |
| Sep 17, 2026 | 1,790.00 | 1,800.00 | 1,740.00 | 1,750.00 | 1,750.00 | -2.23% | 2,463,900 |
| Sep 16, 2026 | 1,810.00 | 1,810.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.10% | 818,900 |
| 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% | 7,863,100 |
| 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% | 5,050,200 |
| 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 |