Price History - MIKA

Kembali ke Company
Ticker: MIKA
Company: PT Mitra Keluarga Karyasehat Tbk.
Date Open High Low Close Volume Value
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
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