Skip to main content
PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,170.00
+30.00 (1.40%)
At close: Mar 5, 2026

IDX:MIKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,160.002,180.002,130.002,140.00--1.38%670,000
Mar 5, 20262,160.002,220.002,160.002,170.002,170.001.40%2,453,900
Mar 4, 20262,160.002,160.002,110.002,140.002,140.00-2,726,500
Mar 3, 20262,170.002,220.002,140.002,140.002,140.00-1.38%4,298,700
Mar 2, 20262,190.002,220.002,160.002,170.002,170.00-1.36%4,105,100
Feb 27, 20262,250.002,250.002,200.002,200.002,200.00-1.79%4,489,900
Feb 26, 20262,380.002,380.002,210.002,240.002,240.00-4.68%7,780,300
Feb 25, 20262,330.002,390.002,280.002,350.002,350.001.73%4,455,100
Feb 24, 20262,330.002,390.002,280.002,310.002,310.00-0.86%4,179,900
Feb 23, 20262,300.002,340.002,300.002,330.002,330.000.87%764,000
Feb 20, 20262,290.002,320.002,280.002,310.002,310.001.76%2,306,900
Feb 19, 20262,290.002,320.002,270.002,270.002,270.00-0.44%3,392,000
Feb 18, 20262,330.002,340.002,280.002,280.002,280.00-1.72%2,741,800
Feb 13, 20262,380.002,380.002,310.002,320.002,320.00-2.11%3,178,400
Feb 12, 20262,420.002,420.002,360.002,370.002,370.00-1.66%1,392,700
Feb 11, 20262,370.002,410.002,360.002,410.002,410.001.69%4,255,700
Feb 10, 20262,360.002,370.002,330.002,370.002,370.001.28%3,393,700
Feb 9, 20262,350.002,360.002,320.002,340.002,340.00-0.43%1,082,500
Feb 6, 20262,350.002,370.002,330.002,350.002,350.00-0.42%1,969,100
Feb 5, 20262,360.002,390.002,340.002,360.002,360.00-0.42%1,730,200
Feb 4, 20262,430.002,430.002,350.002,370.002,370.00-2.87%4,788,100
Feb 3, 20262,430.002,450.002,390.002,440.002,440.00-0.41%5,063,000
Feb 2, 20262,450.002,450.002,330.002,450.002,450.002.94%2,870,300
Jan 30, 20262,320.002,410.002,320.002,380.002,380.003.03%4,228,900
Jan 29, 20262,380.002,380.002,220.002,310.002,310.00-2.53%7,090,400
Jan 28, 20262,400.002,410.002,350.002,370.002,370.00-0.84%8,600,500
Jan 27, 20262,410.002,410.002,350.002,390.002,390.00-0.83%3,910,000
Jan 26, 20262,410.002,430.002,370.002,410.002,410.000.42%4,113,200
Jan 23, 20262,400.002,420.002,390.002,400.002,400.00-4,386,300
Jan 22, 20262,400.002,430.002,390.002,400.002,400.00-6,767,300
Jan 21, 20262,390.002,400.002,350.002,400.002,400.001.27%3,519,800
Jan 20, 20262,350.002,400.002,340.002,370.002,370.000.42%5,088,500
Jan 19, 20262,380.002,380.002,340.002,360.002,360.00-0.84%3,513,000
Jan 15, 20262,390.002,400.002,370.002,380.002,380.00-0.83%6,547,400
Jan 14, 20262,420.002,440.002,380.002,400.002,400.00-0.83%4,092,900
Jan 13, 20262,430.002,440.002,390.002,420.002,420.00-3,141,800
Jan 12, 20262,480.002,480.002,400.002,420.002,420.00-1.22%3,727,000
Jan 9, 20262,430.002,460.002,410.002,450.002,450.002.08%5,714,100
Jan 8, 20262,420.002,430.002,400.002,400.002,400.00-1,843,000
Jan 7, 20262,400.002,430.002,390.002,400.002,400.00-4,641,600
Jan 6, 20262,400.002,430.002,390.002,400.002,400.00-4,695,300
Jan 5, 20262,410.002,440.002,400.002,400.002,400.00-0.41%4,093,200
Jan 2, 20262,420.002,420.002,370.002,410.002,410.001.26%4,527,600
Dec 30, 20252,420.002,440.002,380.002,380.002,380.00-1.65%4,788,700
Dec 29, 20252,450.002,450.002,420.002,420.002,420.00-1.22%2,449,000
Dec 24, 20252,420.002,450.002,400.002,450.002,450.001.24%2,746,200
Dec 23, 20252,440.002,440.002,390.002,420.002,420.00-0.82%2,385,400
Dec 22, 20252,390.002,450.002,390.002,440.002,440.002.52%3,574,600
Dec 19, 20252,440.002,440.002,380.002,380.002,380.00-2.86%5,782,600
Dec 18, 20252,430.002,450.002,410.002,450.002,450.000.82%2,502,300
Dec 17, 20252,470.002,470.002,420.002,430.002,430.00-0.82%2,368,000
Dec 16, 20252,450.002,490.002,430.002,450.002,450.00-1.61%2,475,400
Dec 15, 20252,520.002,530.002,480.002,490.002,490.00-0.40%1,873,900
Dec 12, 20252,460.002,520.002,460.002,500.002,500.002.04%2,381,500
Dec 11, 20252,480.002,510.002,420.002,450.002,450.00-0.81%3,079,600
Dec 10, 20252,500.002,510.002,460.002,470.002,470.00-1.20%2,951,000
Dec 9, 20252,530.002,530.002,450.002,500.002,500.00-1.19%4,141,800
Dec 8, 20252,520.002,550.002,510.002,530.002,530.000.40%2,614,200
Dec 5, 20252,520.002,530.002,500.002,520.002,520.001.20%2,210,100
Dec 4, 20252,540.002,540.002,480.002,490.002,490.00-2.35%3,099,600
Dec 3, 20252,560.002,570.002,480.002,550.002,550.00-4,555,900
Dec 2, 20252,520.002,560.002,500.002,550.002,550.001.59%3,017,700
Dec 1, 20252,510.002,520.002,480.002,510.002,510.001.21%2,312,100
Nov 28, 20252,510.002,530.002,450.002,480.002,480.00-0.80%2,694,700
Nov 27, 20252,550.002,550.002,480.002,500.002,500.00-1.96%3,787,200
Nov 26, 20252,500.002,570.002,490.002,550.002,550.002.41%5,424,800
Nov 25, 20252,440.002,490.002,430.002,490.002,490.002.47%2,970,000
Nov 24, 20252,500.002,500.002,420.002,430.002,430.00-2.80%4,394,100
Nov 21, 20252,560.002,560.002,470.002,500.002,500.00-1.96%3,132,800
Nov 20, 20252,550.002,570.002,530.002,550.002,550.00-0.39%3,651,800
Nov 19, 20252,530.002,620.002,520.002,560.002,560.001.19%4,333,700
Nov 18, 20252,550.002,560.002,520.002,530.002,530.00-0.78%2,170,900
Nov 17, 20252,520.002,570.002,520.002,550.002,550.001.19%2,836,200
Nov 14, 20252,610.002,610.002,520.002,520.002,520.00-2.70%3,135,300
Nov 13, 20252,550.002,620.002,550.002,590.002,590.002.78%5,086,400
Nov 12, 20252,630.002,640.002,510.002,520.002,520.00-2.70%5,193,400
Nov 11, 20252,540.002,610.002,530.002,590.002,590.003.60%7,129,100
Nov 10, 20252,640.002,650.002,500.002,500.002,500.00-5.30%5,738,800
Nov 7, 20252,630.002,700.002,630.002,640.002,640.001.93%4,000,600
Nov 6, 20252,580.002,690.002,570.002,590.002,590.00-5,349,800
Nov 5, 20252,590.002,640.002,550.002,590.002,590.00-1.89%7,018,300
Nov 4, 20252,630.002,660.002,580.002,640.002,640.000.76%4,225,700
Nov 3, 20252,520.002,620.002,520.002,620.002,620.001.55%3,259,800
Oct 31, 20252,650.002,650.002,480.002,580.002,580.00-2.64%11,548,400
Oct 30, 20252,640.002,710.002,620.002,650.002,650.000.76%4,548,400
Oct 29, 20252,680.002,690.002,590.002,630.002,630.00-1.13%6,501,000
Oct 28, 20252,560.002,680.002,560.002,660.002,660.005.14%11,896,800
Oct 27, 20252,560.002,590.002,510.002,530.002,530.00-1.17%3,167,000
Oct 24, 20252,570.002,610.002,520.002,560.002,560.00-4,275,500
Oct 23, 20252,490.002,600.002,490.002,560.002,560.003.64%5,673,000
Oct 22, 20252,560.002,580.002,460.002,470.002,470.00-3.14%5,356,300
Oct 21, 20252,590.002,620.002,530.002,550.002,550.00-1.54%6,011,200
Oct 20, 20252,670.002,680.002,560.002,590.002,590.00-3.00%2,992,100
Oct 17, 20252,600.002,670.002,520.002,670.002,670.002.69%5,655,300
Oct 16, 20252,500.002,600.002,480.002,600.002,600.007.00%3,594,600
Oct 15, 20252,550.002,610.002,430.002,430.002,430.00-3.57%10,400,300
Oct 14, 20252,520.002,650.002,510.002,520.002,520.000.40%11,851,900
Oct 13, 20252,480.002,510.002,450.002,510.002,510.000.80%3,459,500
Oct 10, 20252,440.002,490.002,420.002,490.002,490.001.63%2,862,900
Oct 9, 20252,440.002,480.002,410.002,450.002,450.001.66%2,990,900