Price History - MIKA

Kembali ke Company
Ticker: MIKA
Company: PT Mitra Keluarga Karyasehat Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 2,570.00 2,590.00 2,540.00 2,560.00 9,997,400 0
18-Jan-2024 2,530.00 2,590.00 2,530.00 2,570.00 10,209,100 0
17-Jan-2024 2,630.00 2,630.00 2,490.00 2,540.00 14,085,100 0
16-Jan-2024 2,620.00 2,640.00 2,590.00 2,590.00 10,906,400 0
15-Jan-2024 2,670.00 2,670.00 2,600.00 2,620.00 9,915,600 0
12-Jan-2024 2,700.00 2,710.00 2,650.00 2,660.00 9,739,000 0
11-Jan-2024 2,760.00 2,790.00 2,670.00 2,700.00 13,240,000 0
10-Jan-2024 2,670.00 2,800.00 2,640.00 2,750.00 22,575,600 0
09-Jan-2024 2,640.00 2,660.00 2,590.00 2,640.00 15,426,100 0
08-Jan-2024 2,600.00 2,630.00 2,590.00 2,610.00 7,239,400 0
05-Jan-2024 2,610.00 2,630.00 2,560.00 2,590.00 11,629,900 0
04-Jan-2024 2,620.00 2,640.00 2,610.00 2,610.00 9,495,000 0
03-Jan-2024 2,760.00 2,760.00 2,620.00 2,620.00 13,515,300 0
02-Jan-2024 2,850.00 2,860.00 2,700.00 2,710.00 13,306,800 0
29-Dec-2023 2,770.00 2,850.00 2,760.00 2,850.00 8,095,900 0
28-Dec-2023 2,780.00 2,820.00 2,760.00 2,770.00 7,294,800 0
27-Dec-2023 2,830.00 2,850.00 2,720.00 2,780.00 26,656,500 0
22-Dec-2023 2,770.00 2,800.00 2,740.00 2,800.00 47,325,800 0
21-Dec-2023 2,750.00 2,780.00 2,730.00 2,760.00 46,677,800 0
20-Dec-2023 2,780.00 2,800.00 2,720.00 2,740.00 26,368,700 0
19-Dec-2023 2,730.00 2,750.00 2,690.00 2,730.00 7,775,400 0
18-Dec-2023 2,750.00 2,770.00 2,710.00 2,730.00 6,917,900 0
15-Dec-2023 2,720.00 2,770.00 2,700.00 2,760.00 9,704,800 0
14-Dec-2023 2,730.00 2,740.00 2,680.00 2,700.00 8,926,800 0
13-Dec-2023 2,730.00 2,760.00 2,680.00 2,730.00 8,223,000 0
12-Dec-2023 2,750.00 2,750.00 2,670.00 2,680.00 8,366,100 0
11-Dec-2023 2,730.00 2,760.00 2,710.00 2,740.00 8,021,900 0
08-Dec-2023 2,720.00 2,750.00 2,670.00 2,730.00 22,468,600 0
07-Dec-2023 2,750.00 2,780.00 2,710.00 2,720.00 8,298,500 0
06-Dec-2023 2,750.00 2,780.00 2,690.00 2,780.00 10,114,300 0
05-Dec-2023 2,740.00 2,740.00 2,680.00 2,700.00 8,364,100 0
04-Dec-2023 2,700.00 2,750.00 2,670.00 2,740.00 15,328,000 0
01-Dec-2023 2,800.00 2,800.00 2,700.00 2,700.00 7,747,100 0
30-Nov-2023 2,790.00 2,800.00 2,740.00 2,800.00 6,450,700 0
29-Nov-2023 2,770.00 2,790.00 2,700.00 2,790.00 7,279,100 0
28-Nov-2023 2,700.00 2,740.00 2,700.00 2,720.00 6,553,800 0
27-Nov-2023 2,620.00 2,730.00 2,620.00 2,700.00 10,963,000 0
24-Nov-2023 2,700.00 2,730.00 2,640.00 2,650.00 8,445,400 0
23-Nov-2023 2,720.00 2,760.00 2,690.00 2,700.00 7,282,200 0
22-Nov-2023 2,770.00 2,770.00 2,680.00 2,730.00 19,887,500 0
21-Nov-2023 2,780.00 2,780.00 2,690.00 2,720.00 7,711,800 0
20-Nov-2023 2,700.00 2,780.00 2,680.00 2,780.00 12,030,700 0
17-Nov-2023 2,730.00 2,750.00 2,680.00 2,700.00 7,132,800 0
16-Nov-2023 2,730.00 2,750.00 2,680.00 2,730.00 11,932,000 0
15-Nov-2023 2,740.00 2,740.00 2,650.00 2,730.00 18,189,000 0
14-Nov-2023 2,690.00 2,720.00 2,660.00 2,690.00 7,755,200 0
13-Nov-2023 2,720.00 2,740.00 2,650.00 2,690.00 9,519,900 0
10-Nov-2023 2,710.00 2,750.00 2,700.00 2,730.00 6,278,400 0
09-Nov-2023 2,740.00 2,760.00 2,710.00 2,720.00 5,957,900 0
08-Nov-2023 2,710.00 2,740.00 2,640.00 2,740.00 7,357,600 0
07-Nov-2023 2,650.00 2,670.00 2,430.00 2,660.00 12,108,700 0
06-Nov-2023 2,650.00 2,700.00 2,650.00 2,650.00 8,159,000 0
03-Nov-2023 2,700.00 2,740.00 2,650.00 2,660.00 7,828,600 0
02-Nov-2023 2,680.00 2,750.00 2,600.00 2,700.00 14,677,500 0
01-Nov-2023 2,790.00 2,830.00 2,640.00 2,680.00 10,330,000 0
31-Oct-2023 2,830.00 2,830.00 2,730.00 2,740.00 8,415,400 0
30-Oct-2023 2,900.00 2,900.00 2,780.00 2,780.00 7,736,300 0
27-Oct-2023 2,830.00 2,910.00 2,810.00 2,900.00 9,324,900 0
26-Oct-2023 2,760.00 2,840.00 2,750.00 2,800.00 8,357,000 0
25-Oct-2023 2,850.00 2,850.00 2,760.00 2,760.00 7,218,800 0
24-Oct-2023 2,810.00 2,840.00 2,790.00 2,800.00 5,404,700 0
23-Oct-2023 2,830.00 2,840.00 2,760.00 2,820.00 7,641,600 0
20-Oct-2023 2,800.00 2,850.00 2,780.00 2,820.00 9,895,400 0
19-Oct-2023 2,800.00 2,800.00 2,730.00 2,800.00 7,622,000 0
18-Oct-2023 2,830.00 2,830.00 2,730.00 2,800.00 13,098,700 0
17-Oct-2023 2,760.00 2,780.00 2,730.00 2,780.00 7,828,200 0
16-Oct-2023 2,720.00 2,770.00 2,720.00 2,760.00 8,884,000 0
13-Oct-2023 2,770.00 2,790.00 2,710.00 2,720.00 9,635,900 0
12-Oct-2023 2,730.00 2,780.00 2,720.00 2,730.00 11,464,000 0
11-Oct-2023 2,790.00 2,790.00 2,710.00 2,720.00 11,182,500 0
10-Oct-2023 2,760.00 2,790.00 2,710.00 2,740.00 8,330,100 0
09-Oct-2023 2,860.00 2,870.00 2,740.00 2,770.00 11,726,100 0
06-Oct-2023 2,830.00 2,930.00 2,750.00 2,850.00 13,816,500 0
05-Oct-2023 2,790.00 2,870.00 2,750.00 2,790.00 15,424,000 0
04-Oct-2023 2,750.00 2,790.00 2,710.00 2,790.00 10,368,000 0
03-Oct-2023 2,710.00 2,740.00 2,670.00 2,730.00 12,439,200 0
02-Oct-2023 2,700.00 2,760.00 2,680.00 2,710.00 9,544,500 0
29-Sep-2023 2,700.00 2,720.00 2,670.00 2,700.00 6,902,000 0
27-Sep-2023 2,750.00 2,750.00 2,680.00 2,690.00 6,872,500 0
26-Sep-2023 2,730.00 2,750.00 2,680.00 2,730.00 7,387,600 0
25-Sep-2023 2,710.00 2,750.00 2,660.00 2,730.00 8,908,300 0
22-Sep-2023 2,740.00 2,780.00 2,710.00 2,710.00 6,097,400 0
21-Sep-2023 2,740.00 2,780.00 2,710.00 2,740.00 7,349,000 0
20-Sep-2023 2,770.00 2,830.00 2,720.00 2,720.00 8,881,100 0
19-Sep-2023 2,760.00 2,770.00 2,710.00 2,720.00 7,539,100 0
18-Sep-2023 2,790.00 2,820.00 2,730.00 2,740.00 8,321,600 0
15-Sep-2023 2,880.00 2,880.00 2,790.00 2,790.00 11,666,200 0
14-Sep-2023 2,950.00 2,970.00 2,880.00 2,880.00 5,990,800 0
13-Sep-2023 2,920.00 2,970.00 2,890.00 2,950.00 7,121,700 0
12-Sep-2023 2,930.00 3,020.00 2,890.00 2,900.00 9,772,500 0
11-Sep-2023 2,910.00 2,960.00 2,890.00 2,930.00 8,080,200 0
08-Sep-2023 2,880.00 2,920.00 2,840.00 2,900.00 7,472,600 0
07-Sep-2023 2,860.00 2,870.00 2,820.00 2,870.00 7,322,900 0
06-Sep-2023 2,900.00 2,900.00 2,780.00 2,850.00 9,592,200 0
05-Sep-2023 2,830.00 2,880.00 2,810.00 2,850.00 7,331,600 0
04-Sep-2023 2,890.00 2,890.00 2,800.00 2,810.00 9,133,700 0
01-Sep-2023 2,830.00 2,910.00 2,830.00 2,890.00 9,998,900 0
31-Aug-2023 2,960.00 2,970.00 2,820.00 2,830.00 9,351,900 0
30-Aug-2023 2,880.00 2,980.00 2,850.00 2,960.00 13,760,200 0
29-Aug-2023 2,820.00 2,870.00 2,810.00 2,850.00 10,107,400 0