Skip to main content
PT Mitra Keluarga Karyasehat Tbk (IDX:MIKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,520.00
+30.00 (1.20%)
At close: Dec 5, 2025

IDX:MIKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,520.002,530.002,500.002,520.002,520.001.20%2,210,100
Dec 4, 20252,540.002,540.002,480.002,490.002,490.00-2.35%3,099,600
Dec 3, 20252,560.002,570.002,480.002,550.002,550.00-4,555,900
Dec 2, 20252,520.002,560.002,500.002,550.002,550.001.59%3,017,700
Dec 1, 20252,510.002,520.002,480.002,510.002,510.001.21%2,312,100
Nov 28, 20252,510.002,530.002,450.002,480.002,480.00-0.80%2,694,700
Nov 27, 20252,550.002,550.002,480.002,500.002,500.00-1.96%3,787,200
Nov 26, 20252,500.002,570.002,490.002,550.002,550.002.41%5,424,800
Nov 25, 20252,440.002,490.002,430.002,490.002,490.002.47%2,970,000
Nov 24, 20252,500.002,500.002,420.002,430.002,430.00-2.80%4,394,100
Nov 21, 20252,560.002,560.002,470.002,500.002,500.00-1.96%3,132,800
Nov 20, 20252,550.002,570.002,530.002,550.002,550.00-0.39%3,651,800
Nov 19, 20252,530.002,620.002,520.002,560.002,560.001.19%4,333,700
Nov 18, 20252,550.002,560.002,520.002,530.002,530.00-0.78%2,170,900
Nov 17, 20252,520.002,570.002,520.002,550.002,550.001.19%2,836,200
Nov 14, 20252,610.002,610.002,520.002,520.002,520.00-2.70%3,135,300
Nov 13, 20252,550.002,620.002,550.002,590.002,590.002.78%5,086,400
Nov 12, 20252,630.002,640.002,510.002,520.002,520.00-2.70%5,193,400
Nov 11, 20252,540.002,610.002,530.002,590.002,590.003.60%7,129,100
Nov 10, 20252,640.002,650.002,500.002,500.002,500.00-5.30%5,738,800
Nov 7, 20252,630.002,700.002,630.002,640.002,640.001.93%4,000,600
Nov 6, 20252,580.002,690.002,570.002,590.002,590.00-5,349,800
Nov 5, 20252,590.002,640.002,550.002,590.002,590.00-1.89%7,018,300
Nov 4, 20252,630.002,660.002,580.002,640.002,640.000.76%4,225,700
Nov 3, 20252,520.002,620.002,520.002,620.002,620.001.55%3,259,800
Oct 31, 20252,650.002,650.002,480.002,580.002,580.00-2.64%11,548,400
Oct 30, 20252,640.002,710.002,620.002,650.002,650.000.76%4,548,400
Oct 29, 20252,680.002,690.002,590.002,630.002,630.00-1.13%6,501,000
Oct 28, 20252,560.002,680.002,560.002,660.002,660.005.14%11,896,800
Oct 27, 20252,560.002,590.002,510.002,530.002,530.00-1.17%3,167,000
Oct 24, 20252,570.002,610.002,520.002,560.002,560.00-4,275,500
Oct 23, 20252,490.002,600.002,490.002,560.002,560.003.64%5,673,000
Oct 22, 20252,560.002,580.002,460.002,470.002,470.00-3.14%5,356,300
Oct 21, 20252,590.002,620.002,530.002,550.002,550.00-1.54%6,011,200
Oct 20, 20252,670.002,680.002,560.002,590.002,590.00-3.00%2,992,100
Oct 17, 20252,600.002,670.002,520.002,670.002,670.002.69%5,655,300
Oct 16, 20252,500.002,600.002,480.002,600.002,600.007.00%3,594,600
Oct 15, 20252,550.002,610.002,430.002,430.002,430.00-3.57%10,400,300
Oct 14, 20252,520.002,650.002,510.002,520.002,520.000.40%11,851,900
Oct 13, 20252,480.002,510.002,450.002,510.002,510.000.80%3,459,500
Oct 10, 20252,440.002,490.002,420.002,490.002,490.001.63%2,862,900
Oct 9, 20252,440.002,480.002,410.002,450.002,450.001.66%2,990,900
Oct 8, 20252,470.002,490.002,410.002,410.002,410.00-1.63%2,528,100
Oct 7, 20252,450.002,500.002,430.002,450.002,450.001.24%5,111,800
Oct 6, 20252,390.002,450.002,380.002,420.002,420.002.11%2,721,400
Oct 3, 20252,460.002,460.002,360.002,370.002,370.00-2.87%5,007,900
Oct 2, 20252,440.002,460.002,430.002,440.002,440.00-3,321,700
Oct 1, 20252,490.002,500.002,420.002,440.002,440.00-0.81%4,297,000
Sep 30, 20252,460.002,510.002,450.002,460.002,460.00-0.81%5,309,800
Sep 29, 20252,500.002,510.002,470.002,480.002,480.00-0.80%3,944,700