Price History - MIKA

Kembali ke Company
Ticker: MIKA
Company: PT Mitra Keluarga Karyasehat Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 2,160.00 2,160.00 2,110.00 2,140.00 2,726,500 0
03-Mar-2026 2,170.00 2,220.00 2,140.00 2,140.00 4,298,700 0
02-Mar-2026 2,190.00 2,220.00 2,160.00 2,170.00 4,105,100 0
27-Feb-2026 2,250.00 2,250.00 2,200.00 2,200.00 4,489,900 0
26-Feb-2026 2,380.00 2,380.00 2,210.00 2,240.00 7,780,300 0
25-Feb-2026 2,330.00 2,390.00 2,280.00 2,350.00 4,455,100 0
24-Feb-2026 2,330.00 2,390.00 2,280.00 2,310.00 4,179,900 0
23-Feb-2026 2,300.00 2,340.00 2,300.00 2,330.00 763,300 0
20-Feb-2026 2,290.00 2,320.00 2,280.00 2,310.00 2,306,900 0
19-Feb-2026 2,290.00 2,320.00 2,270.00 2,270.00 3,392,000 0
18-Feb-2026 2,330.00 2,340.00 2,280.00 2,280.00 2,741,800 0
13-Feb-2026 2,380.00 2,380.00 2,310.00 2,320.00 3,178,400 0
12-Feb-2026 2,420.00 2,420.00 2,360.00 2,370.00 1,392,700 0
11-Feb-2026 2,370.00 2,410.00 2,360.00 2,410.00 4,255,700 0
10-Feb-2026 2,360.00 2,370.00 2,330.00 2,370.00 3,393,700 0
09-Feb-2026 2,350.00 2,360.00 2,320.00 2,340.00 1,082,500 0
06-Feb-2026 2,350.00 2,370.00 2,330.00 2,350.00 1,969,100 0
05-Feb-2026 2,360.00 2,390.00 2,340.00 2,360.00 1,730,200 0
04-Feb-2026 2,430.00 2,430.00 2,350.00 2,370.00 4,788,100 0
03-Feb-2026 2,430.00 2,450.00 2,390.00 2,440.00 5,063,000 0
02-Feb-2026 2,450.00 2,450.00 2,330.00 2,450.00 2,870,300 0
30-Jan-2026 2,320.00 2,410.00 2,320.00 2,380.00 4,228,900 0
29-Jan-2026 2,380.00 2,380.00 2,220.00 2,310.00 7,090,400 0
28-Jan-2026 2,400.00 2,410.00 2,350.00 2,370.00 8,600,500 0
27-Jan-2026 2,410.00 2,410.00 2,350.00 2,390.00 3,910,000 0
26-Jan-2026 2,410.00 2,430.00 2,370.00 2,410.00 4,113,200 0
23-Jan-2026 2,400.00 2,420.00 2,390.00 2,400.00 4,386,300 0
22-Jan-2026 2,400.00 2,430.00 2,390.00 2,400.00 6,767,300 0
21-Jan-2026 2,390.00 2,400.00 2,350.00 2,400.00 3,519,800 0
20-Jan-2026 2,350.00 2,400.00 2,340.00 2,370.00 5,088,500 0
19-Jan-2026 2,380.00 2,380.00 2,340.00 2,360.00 3,513,000 0
15-Jan-2026 2,390.00 2,400.00 2,370.00 2,380.00 6,547,400 0
14-Jan-2026 2,420.00 2,440.00 2,380.00 2,400.00 4,092,900 0
13-Jan-2026 2,430.00 2,440.00 2,390.00 2,420.00 3,141,800 0
12-Jan-2026 2,480.00 2,480.00 2,400.00 2,420.00 3,727,000 0
09-Jan-2026 2,430.00 2,460.00 2,410.00 2,450.00 5,714,100 0
08-Jan-2026 2,420.00 2,430.00 2,400.00 2,400.00 1,843,000 0
07-Jan-2026 2,400.00 2,430.00 2,390.00 2,400.00 4,641,600 0
06-Jan-2026 2,400.00 2,430.00 2,390.00 2,400.00 4,695,300 0
05-Jan-2026 2,410.00 2,440.00 2,400.00 2,400.00 4,093,200 0
02-Jan-2026 2,420.00 2,420.00 2,370.00 2,410.00 4,527,600 0
30-Dec-2025 2,420.00 2,440.00 2,380.00 2,380.00 4,788,700 0
29-Dec-2025 2,450.00 2,450.00 2,420.00 2,420.00 2,449,000 0
24-Dec-2025 2,420.00 2,450.00 2,400.00 2,450.00 2,746,200 0
23-Dec-2025 2,440.00 2,440.00 2,390.00 2,420.00 2,385,400 0
22-Dec-2025 2,390.00 2,450.00 2,390.00 2,440.00 3,574,600 0
19-Dec-2025 2,440.00 2,440.00 2,380.00 2,380.00 5,782,600 0
18-Dec-2025 2,430.00 2,450.00 2,410.00 2,450.00 2,502,300 0
17-Dec-2025 2,470.00 2,470.00 2,420.00 2,430.00 2,368,000 0
16-Dec-2025 2,450.00 2,490.00 2,430.00 2,450.00 2,475,400 0
15-Dec-2025 2,520.00 2,530.00 2,480.00 2,490.00 1,873,900 0
12-Dec-2025 2,460.00 2,520.00 2,460.00 2,500.00 2,381,500 0
11-Dec-2025 2,480.00 2,510.00 2,420.00 2,450.00 3,079,600 0
10-Dec-2025 2,500.00 2,510.00 2,460.00 2,470.00 2,951,000 0
09-Dec-2025 2,530.00 2,530.00 2,450.00 2,500.00 4,141,800 0
08-Dec-2025 2,520.00 2,550.00 2,510.00 2,530.00 2,614,200 0
05-Dec-2025 2,520.00 2,530.00 2,500.00 2,520.00 2,210,100 0
04-Dec-2025 2,540.00 2,540.00 2,480.00 2,490.00 3,099,600 0
03-Dec-2025 2,560.00 2,570.00 2,480.00 2,550.00 4,555,900 0
02-Dec-2025 2,520.00 2,560.00 2,500.00 2,550.00 3,017,700 0
01-Dec-2025 2,510.00 2,520.00 2,480.00 2,510.00 2,312,100 0
28-Nov-2025 2,510.00 2,530.00 2,450.00 2,480.00 2,694,700 0
27-Nov-2025 2,550.00 2,550.00 2,480.00 2,500.00 3,787,200 0
26-Nov-2025 2,500.00 2,570.00 2,490.00 2,550.00 5,424,800 0
25-Nov-2025 2,440.00 2,490.00 2,430.00 2,490.00 2,970,000 0
24-Nov-2025 2,500.00 2,500.00 2,420.00 2,430.00 4,394,100 0
21-Nov-2025 2,560.00 2,560.00 2,470.00 2,500.00 3,132,800 0
20-Nov-2025 2,550.00 2,570.00 2,530.00 2,550.00 3,651,800 0
19-Nov-2025 2,530.00 2,620.00 2,520.00 2,560.00 4,333,700 0
18-Nov-2025 2,550.00 2,560.00 2,520.00 2,530.00 2,170,900 0
17-Nov-2025 2,520.00 2,570.00 2,520.00 2,550.00 2,836,200 0
14-Nov-2025 2,610.00 2,610.00 2,520.00 2,520.00 3,135,300 0
13-Nov-2025 2,550.00 2,620.00 2,550.00 2,590.00 5,086,400 0
12-Nov-2025 2,630.00 2,640.00 2,510.00 2,520.00 5,193,400 0
11-Nov-2025 2,540.00 2,610.00 2,530.00 2,590.00 7,129,100 0
10-Nov-2025 2,640.00 2,650.00 2,500.00 2,500.00 5,738,800 0
07-Nov-2025 2,630.00 2,700.00 2,630.00 2,640.00 4,000,600 0
06-Nov-2025 2,580.00 2,690.00 2,570.00 2,590.00 5,349,800 0
05-Nov-2025 2,590.00 2,640.00 2,550.00 2,590.00 7,018,300 0
04-Nov-2025 2,630.00 2,660.00 2,580.00 2,640.00 4,225,700 0
03-Nov-2025 2,520.00 2,620.00 2,520.00 2,620.00 3,259,800 0
31-Oct-2025 2,650.00 2,650.00 2,480.00 2,580.00 11,548,400 0
30-Oct-2025 2,640.00 2,710.00 2,620.00 2,650.00 4,548,400 0
29-Oct-2025 2,680.00 2,690.00 2,590.00 2,630.00 6,501,000 0
28-Oct-2025 2,560.00 2,680.00 2,560.00 2,660.00 11,896,800 0
27-Oct-2025 2,560.00 2,590.00 2,510.00 2,530.00 3,167,000 0
24-Oct-2025 2,570.00 2,610.00 2,520.00 2,560.00 4,275,500 0
23-Oct-2025 2,490.00 2,600.00 2,490.00 2,560.00 5,673,000 0
22-Oct-2025 2,560.00 2,580.00 2,460.00 2,470.00 5,356,300 0
21-Oct-2025 2,590.00 2,620.00 2,530.00 2,550.00 6,011,200 0
20-Oct-2025 2,670.00 2,680.00 2,560.00 2,590.00 2,992,100 0
17-Oct-2025 2,600.00 2,670.00 2,520.00 2,670.00 5,655,300 0
16-Oct-2025 2,500.00 2,600.00 2,480.00 2,600.00 3,594,600 0
15-Oct-2025 2,550.00 2,610.00 2,430.00 2,430.00 10,400,300 0
14-Oct-2025 2,520.00 2,650.00 2,510.00 2,520.00 11,849,100 0
13-Oct-2025 2,480.00 2,510.00 2,450.00 2,510.00 3,459,500 0
10-Oct-2025 2,440.00 2,490.00 2,420.00 2,490.00 2,862,900 0
09-Oct-2025 2,440.00 2,480.00 2,410.00 2,450.00 2,990,900 0
08-Oct-2025 2,470.00 2,490.00 2,410.00 2,410.00 2,528,100 0
07-Oct-2025 2,450.00 2,500.00 2,430.00 2,450.00 5,111,800 0