Price History - MIKA

Kembali ke Company
Ticker: MIKA
Company: PT Mitra Keluarga Karyasehat Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 2,690.00 2,700.00 2,580.00 2,580.00 12,971,700 0
06-Jun-2022 2,530.00 2,690.00 2,520.00 2,690.00 13,269,500 0
03-Jun-2022 2,690.00 2,700.00 2,510.00 2,510.00 18,179,800 0
02-Jun-2022 2,650.00 2,710.00 2,630.00 2,690.00 13,167,300 0
31-May-2022 2,650.00 2,710.00 2,590.00 2,610.00 13,295,900 0
30-May-2022 2,800.00 2,800.00 2,650.00 2,650.00 13,612,000 0
27-May-2022 3,050.00 3,050.00 2,840.00 2,840.00 10,250,700 0
25-May-2022 3,050.00 3,090.00 3,020.00 3,050.00 19,041,500 0
24-May-2022 3,030.00 3,140.00 3,030.00 3,050.00 15,459,400 0
23-May-2022 2,810.00 3,130.00 2,810.00 3,010.00 18,875,700 0
20-May-2022 2,750.00 2,800.00 2,710.00 2,800.00 14,587,200 0
19-May-2022 2,720.00 2,780.00 2,680.00 2,740.00 13,453,400 0
18-May-2022 2,660.00 2,760.00 2,620.00 2,720.00 14,402,900 0
17-May-2022 2,660.00 2,730.00 2,570.00 2,660.00 10,990,300 0
13-May-2022 2,690.00 2,710.00 2,550.00 2,660.00 12,983,400 0
12-May-2022 2,510.00 2,740.00 2,470.00 2,690.00 29,875,800 0
11-May-2022 2,490.00 2,610.00 2,490.00 2,510.00 18,730,500 0
10-May-2022 2,440.00 2,510.00 2,420.00 2,490.00 17,350,100 0
09-May-2022 2,520.00 2,530.00 2,420.00 2,450.00 18,733,300 0
28-Apr-2022 2,560.00 2,610.00 2,530.00 2,530.00 12,309,200 0
27-Apr-2022 2,570.00 2,610.00 2,540.00 2,550.00 12,608,900 0
26-Apr-2022 2,620.00 2,690.00 2,550.00 2,580.00 12,781,300 0
25-Apr-2022 2,600.00 2,690.00 2,590.00 2,620.00 13,752,500 0
22-Apr-2022 2,700.00 2,710.00 2,590.00 2,600.00 17,526,800 0
21-Apr-2022 2,670.00 2,710.00 2,660.00 2,700.00 25,498,200 0
20-Apr-2022 2,650.00 2,740.00 2,650.00 2,690.00 21,934,400 0
19-Apr-2022 2,710.00 2,760.00 2,570.00 2,650.00 18,455,700 0
18-Apr-2022 2,610.00 2,730.00 2,610.00 2,700.00 15,506,800 0
14-Apr-2022 2,510.00 2,610.00 2,500.00 2,610.00 20,068,100 0
13-Apr-2022 2,480.00 2,550.00 2,470.00 2,500.00 18,497,500 0
12-Apr-2022 2,430.00 2,490.00 2,410.00 2,470.00 18,815,700 0
11-Apr-2022 2,400.00 2,440.00 2,380.00 2,420.00 17,731,800 0
08-Apr-2022 2,360.00 2,420.00 2,360.00 2,400.00 19,108,500 0
07-Apr-2022 2,330.00 2,360.00 2,310.00 2,350.00 13,123,400 0
06-Apr-2022 2,270.00 2,370.00 2,260.00 2,330.00 19,704,000 0
05-Apr-2022 2,280.00 2,300.00 2,260.00 2,280.00 14,482,300 0
04-Apr-2022 2,270.00 2,280.00 2,250.00 2,270.00 13,866,900 0
01-Apr-2022 2,200.00 2,270.00 2,190.00 2,240.00 13,127,900 0
31-Mar-2022 2,170.00 2,240.00 2,170.00 2,170.00 15,904,300 0
30-Mar-2022 2,250.00 2,260.00 2,170.00 2,170.00 13,907,000 0
29-Mar-2022 2,170.00 2,270.00 2,170.00 2,220.00 23,430,200 0
28-Mar-2022 2,170.00 2,180.00 2,140.00 2,160.00 10,816,600 0
25-Mar-2022 2,180.00 2,180.00 2,120.00 2,140.00 19,587,700 0
24-Mar-2022 2,150.00 2,180.00 2,140.00 2,170.00 13,339,900 0
23-Mar-2022 2,160.00 2,180.00 2,130.00 2,150.00 11,382,700 0
22-Mar-2022 2,160.00 2,160.00 2,100.00 2,160.00 15,889,200 0
21-Mar-2022 2,100.00 2,170.00 2,100.00 2,140.00 20,193,800 0
18-Mar-2022 2,110.00 2,150.00 2,090.00 2,090.00 23,511,700 0
17-Mar-2022 2,120.00 2,140.00 2,080.00 2,100.00 35,249,300 0
16-Mar-2022 2,160.00 2,180.00 2,100.00 2,110.00 19,714,100 0
15-Mar-2022 2,200.00 2,220.00 2,120.00 2,140.00 20,986,600 0
14-Mar-2022 2,200.00 2,210.00 2,170.00 2,200.00 10,745,100 0
11-Mar-2022 2,200.00 2,220.00 2,180.00 2,200.00 14,535,600 0
10-Mar-2022 2,130.00 2,210.00 2,120.00 2,200.00 14,313,700 0
09-Mar-2022 2,160.00 2,160.00 2,110.00 2,130.00 15,962,300 0
08-Mar-2022 2,150.00 2,190.00 2,140.00 2,150.00 18,219,100 0
07-Mar-2022 2,170.00 2,190.00 2,130.00 2,150.00 15,664,900 0
04-Mar-2022 2,170.00 2,190.00 2,150.00 2,170.00 22,053,800 0
02-Mar-2022 2,170.00 2,220.00 2,140.00 2,170.00 15,727,400 0
01-Mar-2022 2,220.00 2,230.00 2,170.00 2,180.00 21,541,300 0
25-Feb-2022 2,190.00 2,220.00 2,170.00 2,220.00 18,595,900 0
24-Feb-2022 2,210.00 2,230.00 2,150.00 2,190.00 23,994,300 0
23-Feb-2022 2,200.00 2,230.00 2,190.00 2,210.00 20,831,600 0
22-Feb-2022 2,200.00 2,210.00 2,160.00 2,190.00 21,898,000 0
21-Feb-2022 2,230.00 2,260.00 2,200.00 2,200.00 27,412,200 0
18-Feb-2022 2,270.00 2,270.00 2,220.00 2,230.00 20,873,000 0
17-Feb-2022 2,270.00 2,280.00 2,230.00 2,250.00 18,101,300 0
16-Feb-2022 2,290.00 2,290.00 2,250.00 2,260.00 14,820,800 0
15-Feb-2022 2,250.00 2,290.00 2,250.00 2,270.00 17,488,300 0
14-Feb-2022 2,240.00 2,280.00 2,210.00 2,250.00 16,086,100 0
11-Feb-2022 2,260.00 2,290.00 2,230.00 2,240.00 18,341,100 0
10-Feb-2022 2,330.00 2,330.00 2,250.00 2,260.00 28,505,100 0
09-Feb-2022 2,240.00 2,370.00 2,240.00 2,320.00 26,498,000 0
08-Feb-2022 2,500.00 2,520.00 2,330.00 2,330.00 21,177,200 0
07-Feb-2022 2,540.00 2,550.00 2,460.00 2,500.00 23,185,000 0
04-Feb-2022 2,500.00 2,580.00 2,500.00 2,510.00 14,729,300 0
03-Feb-2022 2,460.00 2,530.00 2,460.00 2,490.00 20,146,700 0
02-Feb-2022 2,520.00 2,560.00 2,440.00 2,450.00 19,705,100 0
31-Jan-2022 2,410.00 2,530.00 2,410.00 2,520.00 25,064,300 0
28-Jan-2022 2,380.00 2,440.00 2,360.00 2,390.00 20,085,800 0
27-Jan-2022 2,370.00 2,390.00 2,350.00 2,380.00 18,201,500 0
26-Jan-2022 2,220.00 2,400.00 2,220.00 2,370.00 34,926,600 0
25-Jan-2022 2,150.00 2,230.00 2,150.00 2,210.00 15,233,900 0
24-Jan-2022 2,220.00 2,220.00 2,130.00 2,160.00 15,426,200 0
21-Jan-2022 2,140.00 2,230.00 2,120.00 2,220.00 16,606,300 0
20-Jan-2022 2,140.00 2,160.00 2,130.00 2,130.00 11,768,900 0
19-Jan-2022 2,110.00 2,140.00 2,090.00 2,140.00 12,702,800 0
18-Jan-2022 2,170.00 2,190.00 2,080.00 2,110.00 16,930,600 0
17-Jan-2022 2,240.00 2,240.00 2,160.00 2,180.00 13,758,500 0
14-Jan-2022 2,220.00 2,240.00 2,180.00 2,240.00 19,752,600 0
13-Jan-2022 2,180.00 2,220.00 2,160.00 2,220.00 17,899,800 0
12-Jan-2022 2,150.00 2,190.00 2,120.00 2,160.00 15,626,500 0
11-Jan-2022 2,240.00 2,240.00 2,140.00 2,150.00 22,683,100 0
10-Jan-2022 2,240.00 2,240.00 2,200.00 2,210.00 18,585,200 0
07-Jan-2022 2,270.00 2,270.00 2,220.00 2,230.00 18,583,800 0
06-Jan-2022 2,220.00 2,280.00 2,220.00 2,270.00 14,769,900 0
05-Jan-2022 2,250.00 2,270.00 2,220.00 2,220.00 14,831,500 0
04-Jan-2022 2,240.00 2,280.00 2,240.00 2,250.00 12,283,700 0
03-Jan-2022 2,260.00 2,270.00 2,230.00 2,240.00 12,318,100 0
30-Dec-2021 2,250.00 2,270.00 2,230.00 2,260.00 17,591,400 0