Price History - MIKA

Kembali ke Company
Ticker: MIKA
Company: PT Mitra Keluarga Karyasehat Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 2,390.00 2,450.00 2,380.00 2,420.00 2,721,400 0
03-Oct-2025 2,460.00 2,460.00 2,360.00 2,370.00 5,007,900 0
02-Oct-2025 2,440.00 2,460.00 2,430.00 2,440.00 3,321,700 0
01-Oct-2025 2,490.00 2,500.00 2,420.00 2,440.00 4,297,000 0
30-Sep-2025 2,460.00 2,510.00 2,450.00 2,460.00 5,309,800 0
29-Sep-2025 2,500.00 2,510.00 2,470.00 2,480.00 3,944,700 0
26-Sep-2025 2,500.00 2,510.00 2,460.00 2,500.00 4,295,500 0
25-Sep-2025 2,480.00 2,500.00 2,430.00 2,500.00 6,799,400 0
24-Sep-2025 2,480.00 2,500.00 2,420.00 2,470.00 6,101,000 0
23-Sep-2025 2,490.00 2,490.00 2,440.00 2,480.00 3,252,000 0
22-Sep-2025 2,450.00 2,490.00 2,410.00 2,480.00 4,830,000 0
19-Sep-2025 2,360.00 2,520.00 2,350.00 2,520.00 8,378,700 0
18-Sep-2025 2,370.00 2,390.00 2,350.00 2,380.00 3,381,700 0
17-Sep-2025 2,370.00 2,380.00 2,330.00 2,370.00 7,055,300 0
16-Sep-2025 2,360.00 2,370.00 2,350.00 2,370.00 2,650,100 0
15-Sep-2025 2,300.00 2,370.00 2,300.00 2,350.00 4,650,700 0
12-Sep-2025 2,300.00 2,340.00 2,280.00 2,290.00 5,699,700 0
11-Sep-2025 2,340.00 2,340.00 2,290.00 2,300.00 5,151,900 0
10-Sep-2025 2,350.00 2,380.00 2,300.00 2,300.00 7,943,900 0
09-Sep-2025 2,360.00 2,360.00 2,300.00 2,350.00 5,111,100 0
08-Sep-2025 2,400.00 2,410.00 2,360.00 2,370.00 5,215,300 0
04-Sep-2025 2,410.00 2,410.00 2,350.00 2,400.00 8,028,800 0
03-Sep-2025 2,290.00 2,410.00 2,250.00 2,390.00 12,058,300 0
02-Sep-2025 2,280.00 2,310.00 2,250.00 2,260.00 4,349,000 0
01-Sep-2025 2,180.00 2,260.00 2,110.00 2,260.00 8,073,500 0
29-Aug-2025 2,270.00 2,270.00 2,200.00 2,200.00 9,654,200 0
28-Aug-2025 2,320.00 2,340.00 2,250.00 2,280.00 6,617,200 0
27-Aug-2025 2,320.00 2,330.00 2,290.00 2,310.00 5,749,300 0
26-Aug-2025 2,320.00 2,340.00 2,300.00 2,300.00 11,674,900 0
25-Aug-2025 2,350.00 2,370.00 2,310.00 2,330.00 8,027,300 0
22-Aug-2025 2,380.00 2,390.00 2,350.00 2,350.00 7,122,300 0
21-Aug-2025 2,410.00 2,420.00 2,370.00 2,390.00 7,150,600 0
20-Aug-2025 2,420.00 2,430.00 2,400.00 2,420.00 4,730,500 0
19-Aug-2025 2,440.00 2,440.00 2,390.00 2,400.00 9,090,200 0
15-Aug-2025 2,430.00 2,440.00 2,400.00 2,400.00 4,813,500 0
14-Aug-2025 2,440.00 2,470.00 2,410.00 2,410.00 5,266,400 0
13-Aug-2025 2,440.00 2,460.00 2,420.00 2,440.00 3,509,700 0
12-Aug-2025 2,420.00 2,440.00 2,410.00 2,430.00 3,251,900 0
11-Aug-2025 2,420.00 2,440.00 2,390.00 2,410.00 4,668,500 0
08-Aug-2025 2,430.00 2,430.00 2,370.00 2,410.00 5,021,500 0
07-Aug-2025 2,410.00 2,480.00 2,390.00 2,410.00 12,622,500 0
06-Aug-2025 2,400.00 2,430.00 2,400.00 2,410.00 5,039,300 0
05-Aug-2025 2,400.00 2,470.00 2,400.00 2,400.00 5,938,600 0
04-Aug-2025 2,430.00 2,430.00 2,380.00 2,400.00 11,190,800 0
01-Aug-2025 2,370.00 2,480.00 2,370.00 2,430.00 12,505,500 0
31-Jul-2025 2,430.00 2,450.00 2,380.00 2,380.00 9,294,800 0
30-Jul-2025 2,470.00 2,470.00 2,420.00 2,430.00 4,200,400 0
29-Jul-2025 2,440.00 2,500.00 2,420.00 2,470.00 5,882,100 0
28-Jul-2025 2,470.00 2,470.00 2,410.00 2,430.00 7,649,100 0
25-Jul-2025 2,470.00 2,480.00 2,430.00 2,470.00 3,672,600 0
24-Jul-2025 2,440.00 2,490.00 2,430.00 2,470.00 4,487,400 0
23-Jul-2025 2,440.00 2,470.00 2,420.00 2,450.00 3,623,400 0
22-Jul-2025 2,500.00 2,500.00 2,430.00 2,440.00 8,441,200 0
21-Jul-2025 2,520.00 2,550.00 2,470.00 2,500.00 7,560,300 0
18-Jul-2025 2,500.00 2,530.00 2,470.00 2,510.00 7,064,700 0
17-Jul-2025 2,490.00 2,510.00 2,470.00 2,500.00 6,481,200 0
16-Jul-2025 2,510.00 2,520.00 2,460.00 2,490.00 4,027,800 0
15-Jul-2025 2,620.00 2,630.00 2,470.00 2,510.00 4,398,300 0
14-Jul-2025 2,500.00 2,620.00 2,460.00 2,620.00 4,702,300 0
11-Jul-2025 2,520.00 2,530.00 2,490.00 2,510.00 6,764,000 0
10-Jul-2025 2,520.00 2,530.00 2,500.00 2,520.00 4,539,100 0
09-Jul-2025 2,500.00 2,540.00 2,500.00 2,520.00 5,616,000 0
08-Jul-2025 2,550.00 2,550.00 2,460.00 2,500.00 9,675,600 0
07-Jul-2025 2,600.00 2,600.00 2,530.00 2,550.00 2,875,300 0
04-Jul-2025 2,670.00 2,670.00 2,580.00 2,600.00 3,675,300 0
03-Jul-2025 2,700.00 2,770.00 2,540.00 2,670.00 5,677,400 0
02-Jul-2025 2,640.00 2,700.00 2,610.00 2,680.00 7,850,800 0
01-Jul-2025 2,540.00 2,650.00 2,520.00 2,620.00 7,142,900 0
30-Jun-2025 2,500.00 2,600.00 2,500.00 2,540.00 10,139,600 0
26-Jun-2025 2,410.00 2,510.00 2,390.00 2,460.00 8,290,600 0
25-Jun-2025 2,470.00 2,500.00 2,360.00 2,400.00 10,696,300 0
24-Jun-2025 2,430.00 2,480.00 2,410.00 2,420.00 7,382,500 0
23-Jun-2025 2,410.00 2,440.00 2,370.00 2,410.00 4,485,400 0
20-Jun-2025 2,470.00 2,480.00 2,410.00 2,420.00 27,175,200 0
19-Jun-2025 2,500.00 2,510.00 2,430.00 2,470.00 7,572,900 0
18-Jun-2025 2,500.00 2,520.00 2,450.00 2,500.00 5,974,000 0
17-Jun-2025 2,550.00 2,570.00 2,480.00 2,500.00 6,937,300 0
16-Jun-2025 2,550.00 2,630.00 2,550.00 2,600.00 7,691,300 0
13-Jun-2025 2,510.00 2,600.00 2,480.00 2,550.00 5,841,900 0
12-Jun-2025 2,510.00 2,560.00 2,480.00 2,500.00 5,829,600 0
11-Jun-2025 2,440.00 2,510.00 2,440.00 2,490.00 7,331,400 0
10-Jun-2025 2,520.00 2,540.00 2,390.00 2,430.00 20,366,400 0
05-Jun-2025 2,740.00 2,740.00 2,500.00 2,500.00 11,999,100 0
04-Jun-2025 2,810.00 2,820.00 2,700.00 2,740.00 8,864,000 0
03-Jun-2025 2,700.00 2,770.00 2,700.00 2,770.00 16,708,500 0
02-Jun-2025 2,720.00 2,730.00 2,640.00 2,700.00 6,488,000 0
28-May-2025 2,590.00 2,720.00 2,580.00 2,720.00 9,034,100 0
27-May-2025 2,630.00 2,660.00 2,590.00 2,590.00 3,433,300 0
26-May-2025 2,700.00 2,700.00 2,630.00 2,630.00 2,285,300 0
23-May-2025 2,810.00 2,820.00 2,700.00 2,700.00 8,385,200 0
22-May-2025 2,650.00 2,760.00 2,610.00 2,730.00 11,394,600 0
21-May-2025 2,570.00 2,670.00 2,560.00 2,650.00 4,478,500 0
20-May-2025 2,620.00 2,640.00 2,540.00 2,560.00 4,323,000 0
19-May-2025 2,580.00 2,680.00 2,540.00 2,620.00 10,951,000 0
16-May-2025 2,490.00 2,600.00 2,490.00 2,570.00 9,770,100 0
15-May-2025 2,510.00 2,550.00 2,470.00 2,480.00 13,179,000 0
14-May-2025 2,650.00 2,650.00 2,500.00 2,500.00 15,782,300 0
09-May-2025 2,550.00 2,640.00 2,530.00 2,640.00 11,973,500 0
08-May-2025 2,520.00 2,550.00 2,500.00 2,550.00 12,294,500 0
07-May-2025 2,540.00 2,560.00 2,490.00 2,500.00 9,451,600 0