Price History - MIKA

Kembali ke Company
Ticker: MIKA
Company: PT Mitra Keluarga Karyasehat Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 2,710.00 2,780.00 2,660.00 2,760.00 9,991,600 0
05-Jun-2023 2,710.00 2,720.00 2,650.00 2,700.00 9,857,600 0
31-May-2023 2,750.00 2,770.00 2,680.00 2,710.00 11,391,400 0
30-May-2023 2,660.00 2,730.00 2,650.00 2,700.00 14,804,800 0
29-May-2023 2,700.00 2,700.00 2,610.00 2,660.00 7,953,600 0
26-May-2023 2,670.00 2,730.00 2,660.00 2,690.00 7,421,800 0
25-May-2023 2,750.00 2,770.00 2,650.00 2,650.00 14,216,300 0
24-May-2023 2,820.00 2,820.00 2,720.00 2,770.00 13,515,600 0
23-May-2023 2,770.00 2,840.00 2,720.00 2,770.00 10,962,400 0
22-May-2023 2,730.00 2,830.00 2,680.00 2,770.00 19,589,800 0
19-May-2023 2,680.00 2,760.00 2,610.00 2,730.00 12,277,400 0
17-May-2023 2,640.00 2,690.00 2,580.00 2,680.00 9,649,000 0
16-May-2023 2,620.00 2,620.00 2,570.00 2,610.00 8,397,400 0
15-May-2023 2,600.00 2,620.00 2,540.00 2,600.00 14,204,200 0
12-May-2023 2,500.00 2,590.00 2,480.00 2,580.00 11,839,200 0
11-May-2023 2,570.00 2,570.00 2,480.00 2,480.00 11,728,900 0
10-May-2023 2,570.00 2,570.00 2,520.00 2,550.00 11,253,800 0
09-May-2023 2,620.00 2,620.00 2,550.00 2,550.00 10,712,600 0
08-May-2023 2,600.00 2,630.00 2,530.00 2,600.00 17,247,000 0
05-May-2023 2,690.00 2,690.00 2,570.00 2,580.00 16,034,100 0
04-May-2023 2,680.00 2,700.00 2,630.00 2,690.00 13,967,700 0
03-May-2023 2,720.00 2,740.00 2,680.00 2,680.00 9,880,200 0
02-May-2023 2,890.00 2,900.00 2,720.00 2,720.00 10,246,400 0
28-Apr-2023 2,710.00 2,890.00 2,690.00 2,890.00 18,759,200 0
27-Apr-2023 2,740.00 2,750.00 2,660.00 2,680.00 19,713,400 0
26-Apr-2023 2,870.00 2,870.00 2,700.00 2,740.00 13,868,500 0
18-Apr-2023 2,830.00 2,850.00 2,790.00 2,820.00 9,126,200 0
17-Apr-2023 2,780.00 2,840.00 2,760.00 2,800.00 8,913,100 0
14-Apr-2023 2,750.00 2,820.00 2,750.00 2,780.00 7,959,500 0
13-Apr-2023 2,790.00 2,820.00 2,740.00 2,750.00 8,959,700 0
12-Apr-2023 2,900.00 2,900.00 2,720.00 2,760.00 12,538,700 0
11-Apr-2023 2,870.00 2,870.00 2,790.00 2,850.00 8,574,600 0
10-Apr-2023 2,790.00 2,890.00 2,750.00 2,850.00 10,583,700 0
06-Apr-2023 2,860.00 2,900.00 2,790.00 2,790.00 13,891,600 0
05-Apr-2023 2,880.00 2,920.00 2,840.00 2,860.00 10,537,400 0
04-Apr-2023 2,930.00 2,940.00 2,830.00 2,850.00 12,383,500 0
03-Apr-2023 2,950.00 2,960.00 2,890.00 2,930.00 9,102,700 0
31-Mar-2023 2,910.00 2,970.00 2,910.00 2,930.00 7,038,400 0
30-Mar-2023 2,930.00 2,960.00 2,910.00 2,910.00 10,649,700 0
29-Mar-2023 2,980.00 2,980.00 2,910.00 2,910.00 14,242,600 0
28-Mar-2023 3,000.00 3,020.00 2,900.00 2,940.00 15,234,700 0
27-Mar-2023 3,100.00 3,130.00 2,980.00 3,000.00 9,278,300 0
24-Mar-2023 3,060.00 3,140.00 2,930.00 3,040.00 13,723,300 0
21-Mar-2023 3,100.00 3,160.00 2,970.00 3,010.00 9,579,800 0
20-Mar-2023 3,130.00 3,200.00 3,100.00 3,100.00 8,646,700 0
17-Mar-2023 3,080.00 3,130.00 3,080.00 3,120.00 9,772,800 0
16-Mar-2023 3,000.00 3,100.00 2,970.00 3,080.00 10,429,000 0
15-Mar-2023 3,070.00 3,070.00 2,950.00 3,000.00 6,343,000 0
14-Mar-2023 2,920.00 3,030.00 2,920.00 3,020.00 8,862,400 0
13-Mar-2023 3,000.00 3,040.00 2,950.00 2,960.00 7,192,800 0
10-Mar-2023 3,010.00 3,040.00 2,930.00 3,000.00 9,151,000 0
09-Mar-2023 2,850.00 3,030.00 2,830.00 3,020.00 9,447,700 0
08-Mar-2023 2,890.00 2,910.00 2,840.00 2,850.00 8,873,400 0
07-Mar-2023 2,870.00 2,960.00 2,850.00 2,860.00 8,220,900 0
06-Mar-2023 2,950.00 2,990.00 2,800.00 2,870.00 8,682,900 0
03-Mar-2023 2,890.00 2,960.00 2,890.00 2,950.00 8,955,000 0
02-Mar-2023 2,920.00 2,930.00 2,870.00 2,890.00 9,246,200 0
01-Mar-2023 3,040.00 3,040.00 2,890.00 2,900.00 7,971,700 0
28-Feb-2023 2,960.00 2,990.00 2,940.00 2,990.00 7,189,900 0
27-Feb-2023 3,050.00 3,050.00 2,940.00 2,940.00 7,282,000 0
24-Feb-2023 3,050.00 3,120.00 2,980.00 3,050.00 10,243,200 0
23-Feb-2023 3,010.00 3,050.00 2,980.00 3,050.00 5,796,500 0
22-Feb-2023 3,150.00 3,150.00 2,960.00 3,000.00 7,363,900 0
21-Feb-2023 3,110.00 3,110.00 3,050.00 3,100.00 7,800,300 0
20-Feb-2023 3,190.00 3,190.00 3,030.00 3,090.00 9,639,400 0
17-Feb-2023 3,010.00 3,160.00 3,010.00 3,160.00 7,759,900 0
16-Feb-2023 3,140.00 3,140.00 3,000.00 3,000.00 7,198,000 0
15-Feb-2023 3,080.00 3,180.00 3,040.00 3,140.00 8,948,900 0
14-Feb-2023 3,020.00 3,090.00 3,010.00 3,080.00 8,864,500 0
13-Feb-2023 2,940.00 3,030.00 2,940.00 3,010.00 8,428,000 0
10-Feb-2023 2,960.00 3,030.00 2,900.00 2,940.00 9,109,800 0
09-Feb-2023 2,960.00 2,980.00 2,920.00 2,960.00 6,809,000 0
08-Feb-2023 2,950.00 2,990.00 2,920.00 2,950.00 9,318,600 0
07-Feb-2023 3,030.00 3,050.00 2,920.00 2,960.00 10,016,700 0
06-Feb-2023 3,030.00 3,080.00 2,940.00 3,050.00 8,684,900 0
03-Feb-2023 2,920.00 3,050.00 2,900.00 3,050.00 9,638,300 0
02-Feb-2023 2,980.00 2,980.00 2,850.00 2,910.00 11,330,600 0
01-Feb-2023 3,010.00 3,010.00 2,920.00 2,950.00 7,444,200 0
31-Jan-2023 2,950.00 2,990.00 2,900.00 2,990.00 16,700,900 0
30-Jan-2023 2,920.00 2,990.00 2,900.00 2,960.00 13,253,900 0
27-Jan-2023 2,880.00 2,970.00 2,870.00 2,900.00 12,344,900 0
26-Jan-2023 3,030.00 3,040.00 2,840.00 2,850.00 18,073,400 0
25-Jan-2023 3,110.00 3,120.00 3,000.00 3,030.00 8,686,200 0
24-Jan-2023 3,130.00 3,160.00 3,050.00 3,110.00 7,527,500 0
20-Jan-2023 3,140.00 3,190.00 3,120.00 3,130.00 8,253,400 0
19-Jan-2023 3,040.00 3,140.00 3,030.00 3,140.00 9,387,900 0
18-Jan-2023 3,000.00 3,070.00 2,960.00 3,040.00 7,616,300 0
17-Jan-2023 2,950.00 3,070.00 2,950.00 3,010.00 10,154,600 0
16-Jan-2023 3,060.00 3,090.00 2,920.00 2,930.00 8,373,100 0
13-Jan-2023 3,100.00 3,280.00 3,070.00 3,070.00 12,476,300 0
12-Jan-2023 3,100.00 3,130.00 3,010.00 3,080.00 9,848,500 0
11-Jan-2023 3,000.00 3,110.00 2,950.00 3,100.00 10,882,900 0
10-Jan-2023 3,010.00 3,040.00 2,940.00 3,000.00 8,150,300 0
09-Jan-2023 2,870.00 3,000.00 2,860.00 3,000.00 11,401,900 0
06-Jan-2023 2,990.00 2,990.00 2,850.00 2,850.00 9,292,300 0
05-Jan-2023 2,850.00 3,000.00 2,810.00 3,000.00 8,995,200 0
04-Jan-2023 3,060.00 3,100.00 2,850.00 2,850.00 12,111,100 0
03-Jan-2023 2,970.00 3,140.00 2,970.00 3,060.00 12,853,400 0
02-Jan-2023 3,190.00 3,250.00 2,970.00 2,970.00 6,767,900 0
30-Dec-2022 3,100.00 3,200.00 3,070.00 3,190.00 9,933,200 0