Price History - MIKA

Kembali ke Company
Ticker: MIKA
Company: PT Mitra Keluarga Karyasehat Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 3,000.00 3,110.00 2,990.00 3,100.00 11,051,000 0
28-Dec-2022 3,080.00 3,080.00 2,990.00 2,990.00 6,729,600 0
27-Dec-2022 3,000.00 3,100.00 2,950.00 3,090.00 5,392,700 0
26-Dec-2022 3,090.00 3,090.00 2,920.00 3,000.00 7,632,100 0
23-Dec-2022 3,100.00 3,120.00 2,990.00 3,090.00 6,904,500 0
22-Dec-2022 3,080.00 3,130.00 3,060.00 3,100.00 10,680,500 0
21-Dec-2022 3,080.00 3,150.00 3,030.00 3,030.00 9,072,000 0
20-Dec-2022 3,030.00 3,100.00 2,990.00 3,080.00 8,241,500 0
19-Dec-2022 3,110.00 3,110.00 2,980.00 3,050.00 8,367,100 0
16-Dec-2022 3,110.00 3,150.00 3,080.00 3,110.00 10,122,200 0
15-Dec-2022 3,110.00 3,120.00 3,040.00 3,110.00 7,168,600 0
14-Dec-2022 3,070.00 3,140.00 3,050.00 3,100.00 11,368,200 0
13-Dec-2022 3,060.00 3,100.00 3,020.00 3,060.00 11,038,800 0
12-Dec-2022 2,950.00 3,090.00 2,940.00 3,050.00 13,014,000 0
09-Dec-2022 3,080.00 3,080.00 2,920.00 2,950.00 10,683,600 0
08-Dec-2022 3,090.00 3,130.00 2,890.00 3,090.00 10,348,300 0
07-Dec-2022 2,760.00 3,400.00 2,760.00 3,100.00 16,540,700 0
06-Dec-2022 2,850.00 2,860.00 2,740.00 2,760.00 6,572,000 0
05-Dec-2022 2,790.00 2,880.00 2,740.00 2,810.00 9,654,900 0
02-Dec-2022 2,800.00 2,830.00 2,750.00 2,790.00 10,718,700 0
01-Dec-2022 2,860.00 2,940.00 2,790.00 2,810.00 9,812,900 0
30-Nov-2022 2,930.00 2,970.00 2,790.00 2,840.00 16,688,800 0
29-Nov-2022 2,760.00 2,950.00 2,720.00 2,920.00 12,309,800 0
28-Nov-2022 2,610.00 2,730.00 2,610.00 2,700.00 9,904,800 0
25-Nov-2022 2,720.00 2,720.00 2,600.00 2,600.00 16,309,000 0
24-Nov-2022 2,640.00 2,730.00 2,640.00 2,730.00 15,829,700 0
23-Nov-2022 2,700.00 2,720.00 2,620.00 2,640.00 11,189,600 0
22-Nov-2022 2,680.00 2,780.00 2,670.00 2,700.00 13,049,000 0
21-Nov-2022 2,710.00 2,720.00 2,670.00 2,700.00 9,816,300 0
18-Nov-2022 2,740.00 2,770.00 2,690.00 2,720.00 8,599,000 0
17-Nov-2022 2,780.00 2,780.00 2,700.00 2,750.00 8,493,100 0
16-Nov-2022 2,760.00 2,770.00 2,720.00 2,760.00 8,427,100 0
15-Nov-2022 2,800.00 2,800.00 2,720.00 2,760.00 9,576,800 0
14-Nov-2022 2,810.00 2,810.00 2,740.00 2,770.00 14,017,100 0
11-Nov-2022 2,850.00 2,850.00 2,770.00 2,780.00 10,770,900 0
10-Nov-2022 2,810.00 2,900.00 2,760.00 2,850.00 10,878,900 0
09-Nov-2022 2,870.00 2,880.00 2,780.00 2,870.00 10,399,900 0
08-Nov-2022 2,730.00 2,880.00 2,730.00 2,860.00 12,688,000 0
07-Nov-2022 2,780.00 2,780.00 2,720.00 2,750.00 8,858,800 0
04-Nov-2022 2,690.00 2,820.00 2,670.00 2,750.00 22,555,000 0
03-Nov-2022 2,650.00 2,740.00 2,640.00 2,670.00 23,682,200 0
02-Nov-2022 2,720.00 2,760.00 2,630.00 2,650.00 17,914,600 0
01-Nov-2022 2,760.00 2,790.00 2,650.00 2,720.00 29,560,600 0
31-Oct-2022 2,910.00 2,910.00 2,730.00 2,760.00 48,889,000 0
28-Oct-2022 2,960.00 2,960.00 2,890.00 2,930.00 17,726,400 0
27-Oct-2022 2,990.00 3,000.00 2,920.00 2,960.00 13,716,700 0
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