Skip to main content
PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,965.00
-15.00 (-0.76%)
Apr 29, 2026, 10:20 AM WIB

IDX:MIKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,050.002,060.001,970.001,980.001,980.00-2.94%1,985,900
Apr 27, 20262,060.002,060.002,020.002,040.002,040.00-738,100
Apr 24, 20262,060.002,070.002,020.002,040.002,040.00-0.97%1,145,700
Apr 23, 20262,100.002,100.002,040.002,060.002,060.00-1.44%1,583,200
Apr 22, 20262,110.002,120.002,080.002,090.002,090.00-0.95%2,469,200
Apr 21, 20262,080.002,110.002,070.002,110.002,110.001.93%1,442,600
Apr 20, 20262,130.002,140.002,070.002,070.002,070.00-2.36%1,697,600
Apr 17, 20262,150.002,150.002,120.002,120.002,120.00-0.47%1,992,500
Apr 16, 20262,160.002,160.002,110.002,130.002,130.00-1,606,300
Apr 15, 20262,190.002,220.002,130.002,130.002,130.00-2.29%1,579,500
Apr 14, 20262,130.002,180.002,130.002,180.002,180.002.83%857,800
Apr 13, 20262,080.002,180.002,080.002,120.002,120.00-1,827,600
Apr 10, 20262,110.002,120.002,080.002,120.002,120.000.47%1,282,800
Apr 9, 20262,110.002,140.002,080.002,110.002,110.00-3,028,800
Apr 8, 20262,110.002,120.002,050.002,110.002,110.002.43%2,091,800
Apr 7, 20262,120.002,130.002,020.002,060.002,060.00-2.37%1,320,400
Apr 6, 20262,100.002,120.002,080.002,110.002,110.000.48%600,000
Apr 2, 20262,120.002,180.002,090.002,100.002,100.00-0.47%3,105,900
Apr 1, 20262,120.002,140.002,070.002,110.002,110.000.96%1,152,700
Mar 31, 20262,100.002,120.002,060.002,090.002,090.00-2,438,600
Mar 30, 20262,150.002,150.002,080.002,090.002,090.00-3.24%4,592,000
Mar 27, 20262,130.002,170.002,110.002,160.002,160.000.93%1,643,300
Mar 26, 20262,100.002,150.002,100.002,140.002,140.003.38%908,000
Mar 25, 20262,090.002,110.002,040.002,070.002,070.00-0.48%846,200
Mar 17, 20262,100.002,120.002,060.002,080.002,080.00-0.95%3,787,200
Mar 16, 20262,050.002,120.002,010.002,100.002,100.001.94%945,700
Mar 13, 20262,080.002,090.002,050.002,060.002,060.00-0.48%711,600
Mar 12, 20262,080.002,110.002,040.002,070.002,070.00-0.96%758,100
Mar 11, 20262,130.002,160.002,080.002,090.002,090.00-0.48%1,644,000
Mar 10, 20262,070.002,180.002,070.002,100.002,100.001.45%5,831,500
Mar 9, 20262,220.002,220.002,040.002,070.002,070.00-3.72%4,479,800
Mar 6, 20262,160.002,180.002,130.002,150.002,150.00-0.92%1,150,900
Mar 5, 20262,160.002,220.002,160.002,170.002,170.001.40%2,454,400
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