Price History - MIKA

Kembali ke Company
Ticker: MIKA
Company: PT Mitra Keluarga Karyasehat Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 2,930.00 3,050.00 2,900.00 2,980.00 22,036,700 0
25-Oct-2022 3,100.00 3,190.00 2,910.00 2,920.00 18,218,900 0
24-Oct-2022 2,870.00 2,930.00 2,820.00 2,880.00 8,160,400 0
21-Oct-2022 2,790.00 2,870.00 2,790.00 2,850.00 14,692,100 0
20-Oct-2022 2,840.00 2,850.00 2,750.00 2,780.00 25,753,800 0
19-Oct-2022 2,900.00 2,910.00 2,810.00 2,830.00 12,078,100 0
18-Oct-2022 2,850.00 2,950.00 2,830.00 2,890.00 23,517,300 0
17-Oct-2022 2,750.00 2,850.00 2,720.00 2,850.00 11,752,000 0
14-Oct-2022 2,820.00 2,850.00 2,740.00 2,750.00 12,706,800 0
13-Oct-2022 2,830.00 2,850.00 2,780.00 2,830.00 8,663,300 0
12-Oct-2022 2,870.00 2,890.00 2,790.00 2,830.00 8,783,500 0
11-Oct-2022 2,810.00 2,870.00 2,770.00 2,870.00 8,315,300 0
10-Oct-2022 2,730.00 2,840.00 2,730.00 2,790.00 7,308,500 0
07-Oct-2022 2,740.00 2,820.00 2,720.00 2,720.00 7,285,100 0
06-Oct-2022 2,830.00 2,830.00 2,720.00 2,740.00 5,744,600 0
05-Oct-2022 2,780.00 2,870.00 2,780.00 2,790.00 13,745,800 0
04-Oct-2022 2,820.00 2,840.00 2,720.00 2,760.00 11,865,900 0
03-Oct-2022 2,930.00 3,000.00 2,760.00 2,800.00 15,666,400 0
30-Sep-2022 2,800.00 2,920.00 2,760.00 2,900.00 13,030,700 0
29-Sep-2022 2,780.00 2,920.00 2,730.00 2,800.00 14,613,700 0
28-Sep-2022 2,700.00 2,810.00 2,700.00 2,780.00 10,016,700 0
27-Sep-2022 2,720.00 2,770.00 2,710.00 2,710.00 8,444,700 0
26-Sep-2022 2,700.00 2,720.00 2,660.00 2,720.00 7,052,700 0
23-Sep-2022 2,660.00 2,740.00 2,650.00 2,700.00 7,438,000 0
22-Sep-2022 2,710.00 2,790.00 2,660.00 2,660.00 8,981,000 0
21-Sep-2022 2,750.00 2,770.00 2,700.00 2,720.00 11,992,200 0
20-Sep-2022 2,680.00 2,780.00 2,650.00 2,750.00 13,509,200 0
19-Sep-2022 2,660.00 2,700.00 2,630.00 2,680.00 10,066,800 0
16-Sep-2022 2,640.00 2,660.00 2,580.00 2,660.00 13,537,900 0
15-Sep-2022 2,680.00 2,720.00 2,600.00 2,650.00 12,572,900 0
14-Sep-2022 2,690.00 2,700.00 2,620.00 2,660.00 12,144,000 0
13-Sep-2022 2,650.00 2,710.00 2,650.00 2,700.00 10,638,600 0
12-Sep-2022 2,630.00 2,690.00 2,610.00 2,650.00 9,538,600 0
09-Sep-2022 2,610.00 2,660.00 2,590.00 2,630.00 10,649,000 0
08-Sep-2022 2,560.00 2,600.00 2,560.00 2,600.00 11,756,400 0
07-Sep-2022 2,560.00 2,590.00 2,520.00 2,540.00 15,997,600 0
06-Sep-2022 2,570.00 2,600.00 2,530.00 2,550.00 14,634,200 0
05-Sep-2022 2,660.00 2,660.00 2,540.00 2,550.00 11,581,300 0
02-Sep-2022 2,680.00 2,680.00 2,560.00 2,680.00 11,453,100 0
01-Sep-2022 2,660.00 2,720.00 2,610.00 2,680.00 10,444,600 0
31-Aug-2022 2,620.00 2,670.00 2,560.00 2,660.00 18,359,100 0
30-Aug-2022 2,540.00 2,640.00 2,520.00 2,620.00 14,408,600 0
29-Aug-2022 2,500.00 2,550.00 2,490.00 2,540.00 9,089,100 0
26-Aug-2022 2,540.00 2,570.00 2,510.00 2,520.00 9,733,300 0
25-Aug-2022 2,570.00 2,600.00 2,540.00 2,550.00 8,868,000 0
24-Aug-2022 2,590.00 2,600.00 2,530.00 2,560.00 11,175,200 0
23-Aug-2022 2,560.00 2,630.00 2,560.00 2,600.00 9,904,400 0
22-Aug-2022 2,600.00 2,610.00 2,560.00 2,560.00 8,326,100 0
19-Aug-2022 2,510.00 2,610.00 2,510.00 2,600.00 10,775,200 0
18-Aug-2022 2,530.00 2,570.00 2,500.00 2,500.00 16,023,500 0
16-Aug-2022 2,610.00 2,640.00 2,510.00 2,520.00 16,690,200 0
15-Aug-2022 2,610.00 2,620.00 2,550.00 2,600.00 19,822,300 0
12-Aug-2022 2,660.00 2,660.00 2,580.00 2,610.00 18,479,700 0
11-Aug-2022 2,610.00 2,690.00 2,590.00 2,650.00 18,739,300 0
10-Aug-2022 2,620.00 2,630.00 2,560.00 2,600.00 17,008,100 0
09-Aug-2022 2,600.00 2,620.00 2,510.00 2,620.00 17,774,600 0
08-Aug-2022 2,600.00 2,630.00 2,580.00 2,600.00 10,069,900 0
05-Aug-2022 2,610.00 2,610.00 2,560.00 2,600.00 12,118,200 0
04-Aug-2022 2,630.00 2,650.00 2,570.00 2,610.00 12,283,000 0
03-Aug-2022 2,610.00 2,610.00 2,540.00 2,610.00 15,874,300 0
02-Aug-2022 2,510.00 2,630.00 2,510.00 2,600.00 22,215,100 0
01-Aug-2022 2,490.00 2,530.00 2,480.00 2,500.00 15,233,900 0
29-Jul-2022 2,620.00 2,640.00 2,420.00 2,490.00 30,074,100 0
28-Jul-2022 2,700.00 2,710.00 2,600.00 2,600.00 12,764,600 0
27-Jul-2022 2,680.00 2,700.00 2,650.00 2,700.00 10,807,000 0
26-Jul-2022 2,700.00 2,740.00 2,640.00 2,680.00 13,403,800 0
25-Jul-2022 2,700.00 2,720.00 2,650.00 2,700.00 10,860,000 0
22-Jul-2022 2,760.00 2,850.00 2,700.00 2,700.00 10,803,000 0
21-Jul-2022 2,830.00 2,880.00 2,750.00 2,760.00 11,243,900 0
20-Jul-2022 2,750.00 2,910.00 2,740.00 2,830.00 21,343,000 0
19-Jul-2022 2,780.00 2,830.00 2,730.00 2,750.00 18,697,000 0
18-Jul-2022 2,760.00 2,970.00 2,700.00 2,750.00 18,391,300 0
15-Jul-2022 2,800.00 2,850.00 2,710.00 2,750.00 9,105,100 0
14-Jul-2022 2,750.00 2,900.00 2,730.00 2,790.00 10,624,300 0
13-Jul-2022 2,750.00 2,770.00 2,720.00 2,750.00 8,186,000 0
12-Jul-2022 2,770.00 2,810.00 2,670.00 2,750.00 11,067,500 0
11-Jul-2022 2,700.00 2,830.00 2,700.00 2,800.00 9,093,000 0
08-Jul-2022 2,700.00 2,750.00 2,660.00 2,700.00 10,099,000 0
07-Jul-2022 2,720.00 2,770.00 2,660.00 2,660.00 9,559,900 0
06-Jul-2022 2,700.00 2,720.00 2,660.00 2,700.00 11,064,800 0
05-Jul-2022 2,700.00 2,710.00 2,650.00 2,660.00 11,743,100 0
04-Jul-2022 2,700.00 2,740.00 2,650.00 2,700.00 8,759,100 0
01-Jul-2022 2,790.00 2,800.00 2,670.00 2,700.00 17,097,000 0
30-Jun-2022 2,700.00 2,770.00 2,700.00 2,750.00 21,488,000 0
29-Jun-2022 2,650.00 2,700.00 2,650.00 2,680.00 17,611,200 0
28-Jun-2022 2,660.00 2,700.00 2,600.00 2,650.00 10,454,700 0
27-Jun-2022 2,620.00 2,730.00 2,610.00 2,650.00 15,108,900 0
24-Jun-2022 2,750.00 2,750.00 2,620.00 2,620.00 12,669,300 0
23-Jun-2022 2,750.00 2,810.00 2,720.00 2,750.00 8,866,700 0
22-Jun-2022 2,870.00 2,900.00 2,770.00 2,780.00 8,516,300 0
21-Jun-2022 2,900.00 2,900.00 2,830.00 2,840.00 14,023,300 0
20-Jun-2022 2,750.00 2,880.00 2,730.00 2,880.00 18,700,700 0
17-Jun-2022 2,680.00 2,720.00 2,640.00 2,700.00 19,189,100 0
16-Jun-2022 2,680.00 2,690.00 2,610.00 2,680.00 10,169,100 0
15-Jun-2022 2,700.00 2,700.00 2,600.00 2,680.00 11,095,400 0
14-Jun-2022 2,700.00 2,700.00 2,630.00 2,700.00 15,074,300 0
13-Jun-2022 2,620.00 2,700.00 2,550.00 2,700.00 12,726,100 0
10-Jun-2022 2,620.00 2,660.00 2,580.00 2,620.00 12,994,500 0
09-Jun-2022 2,700.00 2,700.00 2,580.00 2,620.00 11,245,400 0
08-Jun-2022 2,620.00 2,730.00 2,600.00 2,700.00 13,273,800 0