PT Mitra Keluarga Karyasehat Tbk(ID:MIKA)
Rp1,255.00-30.00 (-2.33%)
ID:MIKA
PT Mitra Keluarga Karyasehat Tbk historical prices
Rp1,255.00
At close:-30.00 (-2.33%)
PT Mitra Keluarga Karyasehat Tbk (MIKA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,285.00 | 1,300.00 | 1,235.00 | 1,255.00 | 1,255.00 | -2.33% | 9,859,300 | 2.02 |
| Nov 10, 2026 | 1,310.00 | 1,320.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.15% | 12,917,400 | 2.74 |
| Nov 09, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | +0.77% | 5,256,900 | 1.12 |
| Nov 06, 2026 | 1,305.00 | 1,320.00 | 1,275.00 | 1,300.00 | 1,300.00 | -1.14% | 10,907,700 | 2.39 |
| Nov 05, 2026 | 1,330.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | +1.15% | 9,373,500 | 2.09 |
| Nov 04, 2026 | 1,315.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.14% | 4,366,000 | 0.98 |
| Nov 03, 2026 | 1,300.00 | 1,335.00 | 1,280.00 | 1,315.00 | 1,315.00 | +1.15% | 15,564,600 | 3.62 |
| Nov 02, 2026 | 1,230.00 | 1,325.00 | 1,230.00 | 1,300.00 | 1,300.00 | -0.76% | 12,277,400 | 2.95 |
| Oct 30, 2026 | 1,385.00 | 1,385.00 | 1,310.00 | 1,310.00 | 1,310.00 | -4.38% | 13,697,300 | 3.43 |
| Oct 29, 2026 | 1,405.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.72% | 4,703,800 | 1.18 |
| Oct 28, 2026 | 1,350.00 | 1,430.00 | 1,350.00 | 1,380.00 | 1,380.00 | +2.22% | 5,168,300 | 1.29 |
| Oct 27, 2026 | 1,375.00 | 1,405.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.46% | 18,663,100 | 4.99 |
| Oct 26, 2026 | 1,415.00 | 1,420.00 | 1,360.00 | 1,370.00 | 1,370.00 | -2.84% | 2,680,900 | 0.71 |
| Oct 23, 2026 | 1,410.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.00% | 2,492,000 | 0.66 |
| Oct 22, 2026 | 1,315.00 | 1,430.00 | 1,295.00 | 1,410.00 | 1,410.00 | +2.17% | 11,030,500 | 2.98 |
| Oct 21, 2026 | 1,320.00 | 1,385.00 | 1,300.00 | 1,380.00 | 1,380.00 | +7.81% | 8,655,200 | 2.38 |
| Oct 20, 2026 | 1,280.00 | 1,375.00 | 1,280.00 | 1,280.00 | 1,280.00 | -6.91% | 21,909,300 | 6.47 |
| Oct 19, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | -6.78% | 777,500 | 0.22 |
| Oct 16, 2026 | 1,590.00 | 1,590.00 | 1,475.00 | 1,475.00 | 1,475.00 | -14.74% | 4,595,000 | 1.30 |
| Oct 15, 2026 | 1,755.00 | 1,755.00 | 1,725.00 | 1,730.00 | 1,730.00 | -1.42% | 208,000 | 0.06 |
| Oct 14, 2026 | 1,770.00 | 1,775.00 | 1,740.00 | 1,755.00 | 1,755.00 | 0.00% | 1,538,300 | 0.42 |
| Oct 13, 2026 | 1,750.00 | 1,765.00 | 1,725.00 | 1,755.00 | 1,755.00 | +1.15% | 2,148,500 | 0.59 |
| Oct 12, 2026 | 1,745.00 | 1,770.00 | 1,725.00 | 1,735.00 | 1,735.00 | -0.57% | 2,253,100 | 0.61 |
| Oct 09, 2026 | 1,750.00 | 1,755.00 | 1,730.00 | 1,745.00 | 1,745.00 | 0.00% | 376,000 | 0.10 |
| Oct 08, 2026 | 1,700.00 | 1,745.00 | 1,685.00 | 1,745.00 | 1,745.00 | +2.65% | 606,900 | 0.16 |
| Oct 07, 2026 | 1,710.00 | 1,745.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.29% | 167,400 | 0.04 |
| Oct 06, 2026 | 1,710.00 | 1,745.00 | 1,690.00 | 1,705.00 | 1,705.00 | -0.29% | 485,400 | 0.12 |
| Oct 05, 2026 | 1,670.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,710.00 | +2.40% | 290,000 | 0.07 |
| Oct 02, 2026 | 1,670.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0.00% | 444,900 | 0.11 |
| Oct 01, 2026 | 1,730.00 | 1,730.00 | 1,660.00 | 1,670.00 | 1,670.00 | -1.76% | 1,916,800 | 0.45 |
| Sep 30, 2026 | 1,670.00 | 1,750.00 | 1,670.00 | 1,700.00 | 1,700.00 | +1.49% | 772,500 | 0.18 |
| Sep 29, 2026 | 1,675.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,675.00 | 0.00% | 530,900 | 0.12 |
| Sep 28, 2026 | 1,720.00 | 1,725.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.62% | 1,596,700 | 0.36 |
| Sep 25, 2026 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,720.00 | -0.58% | 629,100 | 0.14 |
| Sep 24, 2026 | 1,740.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.57% | 729,600 | 0.16 |
| Sep 23, 2026 | 1,740.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,740.00 | 0.00% | 363,000 | 0.07 |
| Sep 22, 2026 | 1,750.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,740.00 | 0.00% | 2,936,700 | 0.59 |
| Sep 21, 2026 | 1,735.00 | 1,750.00 | 1,695.00 | 1,740.00 | 1,740.00 | +0.87% | 1,050,700 | 0.20 |
| Sep 18, 2026 | 1,760.00 | 1,760.00 | 1,660.00 | 1,725.00 | 1,725.00 | -1.43% | 17,161,800 | 3.46 |
| Sep 17, 2026 | 1,790.00 | 1,800.00 | 1,740.00 | 1,750.00 | 1,750.00 | -2.23% | 2,463,900 | 0.49 |
| Sep 16, 2026 | 1,810.00 | 1,810.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.10% | 818,900 | 0.13 |
| Sep 15, 2026 | 1,855.00 | 1,855.00 | 1,780.00 | 1,810.00 | 1,810.00 | -2.69% | 1,620,000 | 0.25 |
| Sep 14, 2026 | 1,880.00 | 1,880.00 | 1,835.00 | 1,860.00 | 1,860.00 | 0.00% | 2,532,400 | 0.40 |
| Sep 11, 2026 | 1,800.00 | 1,860.00 | 1,780.00 | 1,860.00 | 1,860.00 | +2.48% | 6,301,500 | 1.00 |
| Sep 10, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,815.00 | 1,815.00 | -3.97% | 5,249,600 | 0.83 |
| Sep 09, 2026 | 1,950.00 | 1,950.00 | 1,870.00 | 1,890.00 | 1,890.00 | -1.56% | 3,425,000 | 0.54 |
| Sep 08, 2026 | 1,945.00 | 1,990.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.29% | 7,112,200 | 1.14 |
| Sep 07, 2026 | 1,930.00 | 1,965.00 | 1,920.00 | 1,945.00 | 1,945.00 | +2.10% | 6,643,700 | 1.05 |
| Sep 04, 2026 | 1,925.00 | 1,930.00 | 1,895.00 | 1,905.00 | 1,905.00 | -1.04% | 1,079,300 | 0.17 |
| Sep 03, 2026 | 1,945.00 | 1,960.00 | 1,910.00 | 1,925.00 | 1,925.00 | 0.00% | 3,476,500 | 0.53 |
