Singapore markets closed

PT Mitra Keluarga Karyasehat Tbk (MIKA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,850.00-100.00 (-3.39%)
At close: 04:12PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,950.002,950.002,850.002,850.002,850.0011,414,100
25 Apr 20242,760.003,030.002,760.002,950.002,950.0021,818,100
24 Apr 20242,740.002,800.002,700.002,740.002,740.008,772,700
23 Apr 20242,690.002,750.002,680.002,690.002,690.005,913,300
22 Apr 20242,680.002,730.002,670.002,680.002,680.009,440,400
19 Apr 20242,670.002,690.002,600.002,680.002,680.009,199,100
18 Apr 20242,670.002,710.002,650.002,650.002,650.007,115,800
17 Apr 20242,750.002,750.002,660.002,670.002,670.008,971,800
16 Apr 20242,820.002,820.002,670.002,700.002,700.0011,505,000
05 Apr 20242,790.002,830.002,750.002,820.002,820.008,676,300
04 Apr 20242,730.002,800.002,710.002,790.002,790.009,156,300
03 Apr 20242,730.002,760.002,680.002,700.002,700.008,920,400
02 Apr 20242,670.002,690.002,640.002,680.002,680.008,799,900
01 Apr 20242,740.002,750.002,620.002,680.002,680.0012,014,300
28 Mar 20242,740.002,800.002,720.002,740.002,740.0012,587,100
27 Mar 20242,780.002,780.002,680.002,710.002,710.0010,116,000
26 Mar 20242,750.002,750.002,680.002,730.002,730.009,750,500
25 Mar 20242,740.002,740.002,640.002,680.002,680.0013,335,900
22 Mar 20242,660.002,730.002,660.002,730.002,730.009,841,400
21 Mar 20242,750.002,750.002,650.002,650.002,650.009,191,700
20 Mar 20242,700.002,750.002,640.002,750.002,750.0011,230,200
19 Mar 20242,620.002,700.002,610.002,650.002,650.009,849,900
18 Mar 20242,580.002,660.002,580.002,620.002,620.0010,226,900
15 Mar 20242,630.002,670.002,580.002,580.002,580.0018,978,100
14 Mar 20242,700.002,700.002,630.002,630.002,630.008,065,900
13 Mar 20242,580.002,680.002,570.002,640.002,640.0011,563,700
08 Mar 20242,600.002,620.002,570.002,570.002,570.007,529,100
07 Mar 20242,620.002,640.002,590.002,600.002,600.0011,883,000
06 Mar 20242,630.002,630.002,560.002,600.002,600.0014,172,200
05 Mar 20242,600.002,610.002,570.002,580.002,580.007,710,700
04 Mar 20242,610.002,630.002,590.002,600.002,600.007,218,900
01 Mar 20242,610.002,640.002,580.002,610.002,610.008,197,100
29 Feb 20242,620.002,650.002,580.002,580.002,580.0013,165,300
28 Feb 20242,700.002,700.002,610.002,610.002,610.0010,205,500
27 Feb 20242,640.002,670.002,610.002,650.002,650.008,566,600
26 Feb 20242,760.002,770.002,640.002,640.002,640.0012,858,100
23 Feb 20242,780.002,780.002,730.002,770.002,770.006,861,800
22 Feb 20242,780.002,790.002,730.002,780.002,780.0010,626,300
21 Feb 20242,740.002,790.002,710.002,780.002,780.0011,656,000
20 Feb 20242,690.002,740.002,690.002,700.002,700.0010,989,800
19 Feb 20242,690.002,760.002,660.002,690.002,690.0018,209,500
16 Feb 20242,770.002,810.002,690.002,690.002,690.0022,750,100
15 Feb 20242,830.002,850.002,750.002,760.002,760.0013,064,500
13 Feb 20242,760.002,790.002,710.002,780.002,780.0012,713,100
12 Feb 20242,780.002,800.002,740.002,760.002,760.0010,878,000
07 Feb 20242,800.002,800.002,750.002,780.002,780.008,679,700
06 Feb 20242,750.002,790.002,700.002,750.002,750.0015,291,000
05 Feb 20242,810.002,830.002,740.002,750.002,750.0012,543,100
02 Feb 20242,770.002,820.002,770.002,820.002,820.0010,604,200
01 Feb 20242,700.002,800.002,690.002,770.002,770.0013,163,000
31 Jan 20242,700.002,710.002,660.002,690.002,690.0016,584,200
30 Jan 20242,600.002,680.002,590.002,650.002,650.0015,491,100
29 Jan 20242,590.002,630.002,580.002,590.002,590.009,910,400
26 Jan 20242,620.002,640.002,560.002,590.002,590.008,667,000
25 Jan 20242,650.002,650.002,580.002,620.002,620.0010,173,800
24 Jan 20242,570.002,650.002,520.002,640.002,640.0015,012,600
23 Jan 20242,540.002,570.002,510.002,530.002,530.0010,922,000
22 Jan 20242,560.002,590.002,520.002,540.002,540.0010,804,200
19 Jan 20242,570.002,590.002,540.002,560.002,560.009,997,400
18 Jan 20242,530.002,590.002,530.002,570.002,570.0010,209,100
17 Jan 20242,630.002,630.002,490.002,540.002,540.0014,085,100
16 Jan 20242,620.002,640.002,590.002,590.002,590.0010,906,400
15 Jan 20242,670.002,670.002,600.002,620.002,620.009,915,600
12 Jan 20242,700.002,710.002,650.002,660.002,660.009,739,000
11 Jan 20242,760.002,790.002,670.002,700.002,700.0013,240,000
10 Jan 20242,670.002,800.002,640.002,750.002,750.0022,575,600
09 Jan 20242,640.002,660.002,590.002,640.002,640.0015,426,100
08 Jan 20242,600.002,630.002,590.002,610.002,610.007,239,400
05 Jan 20242,610.002,630.002,560.002,590.002,590.0011,629,900
04 Jan 20242,620.002,640.002,610.002,610.002,610.009,495,000
03 Jan 20242,760.002,760.002,620.002,620.002,620.0013,515,300
02 Jan 20242,850.002,860.002,700.002,710.002,710.0013,306,800
29 Dec 20232,770.002,850.002,760.002,850.002,850.008,095,900
28 Dec 20232,780.002,820.002,760.002,770.002,770.007,294,800
27 Dec 20232,830.002,850.002,720.002,780.002,780.0026,656,500
22 Dec 20232,770.002,800.002,740.002,800.002,800.0047,325,800
21 Dec 20232,750.002,780.002,730.002,760.002,760.0046,677,800
20 Dec 20232,780.002,800.002,720.002,740.002,740.0026,368,700
19 Dec 20232,730.002,750.002,690.002,730.002,730.007,775,400
18 Dec 20232,750.002,770.002,710.002,730.002,730.006,917,900
15 Dec 20232,720.002,770.002,700.002,760.002,760.009,704,800
14 Dec 20232,730.002,740.002,680.002,700.002,700.008,926,800
13 Dec 20232,730.002,760.002,680.002,730.002,730.008,223,000
12 Dec 20232,750.002,750.002,670.002,680.002,680.008,366,100
11 Dec 20232,730.002,760.002,710.002,740.002,740.008,021,900
08 Dec 20232,720.002,750.002,670.002,730.002,730.0022,468,600
07 Dec 20232,750.002,780.002,710.002,720.002,720.008,298,500
06 Dec 20232,750.002,780.002,690.002,780.002,780.0010,114,300
05 Dec 20232,740.002,740.002,680.002,700.002,700.008,364,100
04 Dec 20232,700.002,750.002,670.002,740.002,740.0015,328,000
01 Dec 20232,800.002,800.002,700.002,700.002,700.007,747,100
30 Nov 20232,790.002,800.002,740.002,800.002,800.006,450,700
29 Nov 20232,770.002,790.002,700.002,790.002,790.007,279,100
28 Nov 20232,700.002,740.002,700.002,720.002,720.006,553,800
27 Nov 20232,620.002,730.002,620.002,700.002,700.0010,963,000
24 Nov 20232,700.002,730.002,640.002,650.002,650.008,445,400
23 Nov 20232,720.002,760.002,690.002,700.002,700.007,282,200
22 Nov 20232,770.002,770.002,680.002,730.002,730.0019,887,500
21 Nov 20232,780.002,780.002,690.002,720.002,720.007,711,800
20 Nov 20232,700.002,780.002,680.002,780.002,780.0012,030,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...