Price History - MIKA

Kembali ke Company
Ticker: MIKA
Company: PT Mitra Keluarga Karyasehat Tbk.
Date Open High Low Close Volume Value
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
06-May-2025 2,500.00 2,540.00 2,500.00 2,530.00 9,102,000 0
05-May-2025 2,550.00 2,560.00 2,500.00 2,500.00 10,389,400 0
02-May-2025 2,510.00 2,590.00 2,470.00 2,590.00 9,089,900 0
30-Apr-2025 2,600.00 2,600.00 2,510.00 2,510.00 14,171,200 0
29-Apr-2025 2,510.00 2,620.00 2,510.00 2,570.00 18,263,500 0
28-Apr-2025 2,520.00 2,580.00 2,500.00 2,500.00 15,030,000 0
25-Apr-2025 2,420.00 2,520.00 2,390.00 2,510.00 14,391,900 0
24-Apr-2025 2,320.00 2,420.00 2,320.00 2,400.00 13,747,100 0
23-Apr-2025 2,340.00 2,360.00 2,300.00 2,300.00 10,830,600 0
22-Apr-2025 2,310.00 2,340.00 2,280.00 2,290.00 11,597,200 0
21-Apr-2025 2,440.00 2,440.00 2,290.00 2,310.00 17,280,400 0
17-Apr-2025 2,380.00 2,440.00 2,360.00 2,440.00 11,061,400 0
16-Apr-2025 2,370.00 2,370.00 2,290.00 2,330.00 10,919,200 0
15-Apr-2025 2,390.00 2,410.00 2,340.00 2,370.00 12,628,100 0
14-Apr-2025 2,340.00 2,360.00 2,280.00 2,360.00 10,257,200 0
11-Apr-2025 2,280.00 2,380.00 2,240.00 2,320.00 14,135,700 0
10-Apr-2025 2,200.00 2,290.00 2,160.00 2,260.00 17,251,000 0
09-Apr-2025 2,120.00 2,180.00 2,080.00 2,100.00 15,989,300 0
08-Apr-2025 2,170.00 2,190.00 2,070.00 2,110.00 14,978,900 0
27-Mar-2025 2,290.00 2,290.00 2,210.00 2,240.00 19,514,300 0
26-Mar-2025 2,300.00 2,350.00 2,250.00 2,270.00 12,638,000 0
25-Mar-2025 2,150.00 2,350.00 2,150.00 2,310.00 22,319,700 0
24-Mar-2025 2,250.00 2,250.00 2,130.00 2,140.00 21,317,400 0
21-Mar-2025 2,230.00 2,290.00 2,130.00 2,290.00 30,049,700 0
20-Mar-2025 2,300.00 2,350.00 2,220.00 2,250.00 28,547,500 0
19-Mar-2025 2,320.00 2,330.00 2,220.00 2,300.00 12,997,200 0
18-Mar-2025 2,370.00 2,370.00 2,260.00 2,310.00 15,846,900 0
17-Mar-2025 2,390.00 2,420.00 2,370.00 2,370.00 9,186,200 0
14-Mar-2025 2,370.00 2,420.00 2,340.00 2,390.00 9,496,000 0
13-Mar-2025 2,420.00 2,440.00 2,370.00 2,380.00 10,610,600 0
12-Mar-2025 2,360.00 2,430.00 2,360.00 2,400.00 10,564,800 0
11-Mar-2025 2,430.00 2,430.00 2,360.00 2,370.00 9,801,300 0
10-Mar-2025 2,470.00 2,490.00 2,390.00 2,430.00 9,230,300 0
07-Mar-2025 2,580.00 2,580.00 2,450.00 2,470.00 9,498,300 0
06-Mar-2025 2,510.00 2,610.00 2,510.00 2,570.00 20,922,800 0
05-Mar-2025 2,410.00 2,540.00 2,410.00 2,510.00 15,306,300 0
04-Mar-2025 2,400.00 2,440.00 2,370.00 2,410.00 19,565,700 0
03-Mar-2025 2,350.00 2,430.00 2,330.00 2,400.00 11,879,800 0
28-Feb-2025 2,320.00 2,430.00 2,280.00 2,350.00 20,519,500 0
27-Feb-2025 2,430.00 2,430.00 2,310.00 2,320.00 16,916,900 0
26-Feb-2025 2,420.00 2,470.00 2,410.00 2,430.00 14,243,600 0
25-Feb-2025 2,420.00 2,440.00 2,380.00 2,420.00 10,673,700 0
24-Feb-2025 2,430.00 2,460.00 2,390.00 2,430.00 11,882,900 0
21-Feb-2025 2,430.00 2,470.00 2,410.00 2,430.00 13,585,700 0
20-Feb-2025 2,510.00 2,510.00 2,390.00 2,430.00 16,569,400 0
19-Feb-2025 2,500.00 2,530.00 2,480.00 2,510.00 10,496,200 0
18-Feb-2025 2,500.00 2,590.00 2,470.00 2,500.00 15,639,800 0
17-Feb-2025 2,500.00 2,510.00 2,430.00 2,490.00 12,157,000 0
14-Feb-2025 2,520.00 2,550.00 2,440.00 2,490.00 13,864,900 0
13-Feb-2025 2,410.00 2,510.00 2,400.00 2,510.00 13,860,900 0
12-Feb-2025 2,420.00 2,440.00 2,390.00 2,410.00 12,276,100 0
11-Feb-2025 2,420.00 2,430.00 2,390.00 2,420.00 13,658,600 0
10-Feb-2025 2,430.00 2,440.00 2,390.00 2,420.00 12,567,900 0
07-Feb-2025 2,380.00 2,450.00 2,330.00 2,430.00 15,282,300 0