Price History - MIKA

Kembali ke Company
Ticker: MIKA
Company: PT Mitra Keluarga Karyasehat Tbk.
Date Open High Low Close Volume Value
18-May-2026 1,850.00 1,855.00 1,770.00 1,835.00 5,261,200 0
15-May-2026 1,850.00 1,850.00 1,850.00 1,850.00 0 0
14-May-2026 1,850.00 1,850.00 1,850.00 1,850.00 0 0
13-May-2026 1,800.00 1,885.00 1,710.00 1,850.00 13,747,500 0
12-May-2026 1,975.00 1,975.00 1,905.00 1,920.00 2,185,900 0
11-May-2026 1,970.00 2,010.00 1,950.00 1,950.00 3,489,100 0
08-May-2026 1,915.00 1,995.00 1,915.00 1,945.00 4,547,000 0
07-May-2026 1,900.00 1,930.00 1,860.00 1,910.00 6,412,600 0
06-May-2026 1,910.00 1,910.00 1,895.00 1,905.00 1,070,000 0
05-May-2026 1,915.00 1,920.00 1,885.00 1,900.00 1,949,100 0
04-May-2026 1,940.00 1,950.00 1,885.00 1,915.00 2,599,200 0
30-Apr-2026 1,940.00 1,950.00 1,905.00 1,925.00 2,768,600 0
29-Apr-2026 1,990.00 1,990.00 1,920.00 1,940.00 4,069,900 0
28-Apr-2026 2,050.00 2,060.00 1,970.00 1,980.00 1,985,900 0
27-Apr-2026 2,060.00 2,060.00 2,020.00 2,040.00 738,100 0
24-Apr-2026 2,060.00 2,070.00 2,020.00 2,040.00 1,145,700 0
23-Apr-2026 2,100.00 2,100.00 2,040.00 2,060.00 1,583,200 0
22-Apr-2026 2,110.00 2,120.00 2,080.00 2,090.00 2,469,200 0
21-Apr-2026 2,080.00 2,110.00 2,070.00 2,110.00 1,442,600 0
20-Apr-2026 2,130.00 2,140.00 2,070.00 2,070.00 1,697,600 0
17-Apr-2026 2,150.00 2,150.00 2,120.00 2,120.00 1,992,500 0
16-Apr-2026 2,160.00 2,160.00 2,110.00 2,130.00 1,606,300 0
15-Apr-2026 2,190.00 2,220.00 2,130.00 2,130.00 1,579,500 0
14-Apr-2026 2,130.00 2,180.00 2,130.00 2,180.00 857,800 0
13-Apr-2026 2,080.00 2,180.00 2,080.00 2,120.00 1,827,600 0
10-Apr-2026 2,110.00 2,120.00 2,080.00 2,120.00 1,282,800 0
09-Apr-2026 2,110.00 2,140.00 2,080.00 2,110.00 3,028,800 0
08-Apr-2026 2,110.00 2,120.00 2,050.00 2,110.00 2,091,800 0
07-Apr-2026 2,120.00 2,130.00 2,020.00 2,060.00 1,320,400 0
06-Apr-2026 2,100.00 2,120.00 2,080.00 2,110.00 600,000 0
02-Apr-2026 2,120.00 2,180.00 2,090.00 2,100.00 3,105,900 0
01-Apr-2026 2,120.00 2,140.00 2,070.00 2,110.00 1,152,700 0
31-Mar-2026 2,100.00 2,120.00 2,060.00 2,090.00 2,438,600 0
30-Mar-2026 2,150.00 2,150.00 2,080.00 2,090.00 4,592,000 0
27-Mar-2026 2,130.00 2,170.00 2,110.00 2,160.00 1,643,300 0
26-Mar-2026 2,100.00 2,150.00 2,100.00 2,140.00 908,000 0
25-Mar-2026 2,090.00 2,110.00 2,040.00 2,070.00 846,200 0
17-Mar-2026 2,100.00 2,120.00 2,060.00 2,080.00 3,787,200 0
16-Mar-2026 2,050.00 2,120.00 2,010.00 2,100.00 945,700 0
13-Mar-2026 2,080.00 2,090.00 2,050.00 2,060.00 711,600 0
12-Mar-2026 2,080.00 2,110.00 2,040.00 2,070.00 758,100 0
11-Mar-2026 2,130.00 2,160.00 2,080.00 2,090.00 1,639,700 0
10-Mar-2026 2,070.00 2,180.00 2,070.00 2,100.00 5,831,500 0
09-Mar-2026 2,220.00 2,220.00 2,040.00 2,070.00 4,479,800 0
06-Mar-2026 2,160.00 2,180.00 2,130.00 2,150.00 1,150,900 0
05-Mar-2026 2,160.00 2,220.00 2,160.00 2,170.00 2,454,400 0
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