Efek Terdaftar

Mitra Keluarga Karyasehat Tbk, PT

Security name
MITRA KELUARGA KARYASEHAT Tbk
Issuer
Mitra Keluarga Karyasehat Tbk, PT
ISIN Code
ID1000135700
Short Code
MIKA
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
14,550,736,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
HEALTH CARE
Number of Securities
14,246,349,500 (Total)
As of 28 May 2020
100.00% Scripless = 14,246,349,500.000
Local Percentage
89.27%
Foreign Percentage
10.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2019 0 1,870 1,805 1,840 37,673 6,924,408,500 582
11 Jun 2019 0 1,970 1,840 1,950 22,553 4,349,281,000 434
12 Jun 2019 0 2,000 1,940 1,955 13,572 2,676,101,000 630
14 Jun 2019 0 1,950 1,900 1,950 7,581 1,451,404,000 342
17 Jun 2019 0 2,000 1,900 1,915 9,937 1,912,206,000 388
18 Jun 2019 0 1,990 1,920 1,965 17,298 3,397,143,000 485
19 Jun 2019 0 1,975 1,935 1,960 10,635 2,088,887,000 434
20 Jun 2019 0 1,980 1,930 1,965 9,170 1,801,380,500 548
21 Jun 2019 0 1,960 1,885 1,900 25,724 4,886,217,000 557
24 Jun 2019 0 1,935 1,880 1,900 9,040 1,723,416,500 258
25 Jun 2019 0 1,900 1,875 1,875 7,682 1,447,701,000 258
27 Jun 2019 0 1,900 1,890 1,900 14,928 2,831,593,500 225
01 Jul 2019 0 1,910 1,895 1,900 8,624 1,637,336,000 228
02 Jul 2019 0 1,915 1,885 1,900 15,631 2,977,229,000 448
03 Jul 2019 0 1,950 1,875 1,950 6,874 1,303,187,500 214
04 Jul 2019 0 1,950 1,890 1,920 7,419 1,429,868,500 202
05 Jul 2019 0 1,950 1,855 1,950 7,066 1,355,931,000 257
08 Jul 2019 0 1,945 1,895 1,910 5,892 1,130,236,000 208
09 Jul 2019 0 1,920 1,905 1,920 8,173 1,562,164,000 189
12 Jul 2019 0 1,950 1,925 1,925 13,449 2,595,249,500 175
15 Jul 2019 0 1,950 1,920 1,940 15,098 2,914,116,000 216
16 Jul 2019 0 1,995 1,930 1,945 6,005 1,169,968,500 213
17 Jul 2019 0 1,940 1,910 1,915 5,790 1,115,757,500 224
18 Jul 2019 0 1,945 1,905 1,920 5,614 1,081,653,500 198
19 Jul 2019 0 1,940 1,900 1,940 9,293 1,795,278,500 337
22 Jul 2019 0 1,950 1,910 1,950 7,127 1,375,316,500 214
23 Jul 2019 0 1,950 1,925 1,940 11,792 2,287,937,500 308
25 Jul 2019 0 2,060 1,950 2,060 14,359 2,880,814,000 396
26 Jul 2019 0 2,120 2,050 2,110 37,401 7,839,605,000 523
29 Jul 2019 0 2,130 2,010 2,040 11,786 2,461,621,000 387
30 Jul 2019 0 2,090 2,020 2,040 7,993 1,628,234,000 357
31 Jul 2019 0 2,080 2,000 2,030 30,686 6,219,225,000 296
01 Aug 2019 0 2,090 1,985 2,070 12,123 2,494,542,500 621
02 Aug 2019 0 2,280 2,040 2,170 21,704 4,638,531,000 853
05 Aug 2019 0 2,190 2,010 2,080 11,441 2,395,061,000 497
06 Aug 2019 0 2,080 1,995 2,050 14,322 2,923,099,000 349
07 Aug 2019 0 2,210 2,030 2,190 15,194 3,248,635,000 431
08 Aug 2019 0 2,240 2,120 2,200 32,136 7,040,953,000 574
09 Aug 2019 0 2,230 2,120 2,210 16,613 3,658,140,000 504
13 Aug 2019 0 2,240 2,150 2,200 20,978 4,612,826,000 391
14 Aug 2019 0 2,200 2,140 2,180 49,490 10,803,673,000 365
19 Aug 2019 0 2,260 2,190 2,220 27,587 6,125,115,000 407
20 Aug 2019 0 2,380 2,210 2,360 61,068 14,071,672,000 1,018
21 Aug 2019 0 2,650 2,360 2,480 267,465 67,595,274,000 3,663
22 Aug 2019 0 2,540 2,360 2,400 103,177 25,108,977,000 2,043
23 Aug 2019 0 2,480 2,320 2,340 115,493 27,871,317,000 2,278
26 Aug 2019 0 2,430 2,330 2,370 170,251 40,114,594,000 1,570
27 Aug 2019 0 2,520 2,350 2,470 250,895 60,136,079,000 2,693
28 Aug 2019 0 2,510 2,420 2,470 210,470 51,773,039,000 2,206
29 Aug 2019 0 2,600 2,450 2,500 263,976 65,775,108,000 2,993
30 Aug 2019 0 2,580 2,460 2,550 127,269 31,903,576,000 1,976
02 Sep 2019 0 2,610 2,500 2,520 116,808 29,875,322,000 2,323
03 Sep 2019 0 2,540 2,450 2,450 95,202 23,655,203,000 1,474
04 Sep 2019 0 2,520 2,370 2,420 85,896 20,714,084,000 1,428
05 Sep 2019 0 2,450 2,380 2,390 87,335 21,030,437,000 1,768
06 Sep 2019 0 2,430 2,390 2,420 94,702 22,867,918,000 1,456
09 Sep 2019 0 2,520 2,420 2,450 108,600 26,803,609,000 1,998
10 Sep 2019 0 2,490 2,380 2,380 133,241 32,079,583,000 2,108
11 Sep 2019 0 2,500 2,250 2,370 124,674 29,523,693,000 2,379
12 Sep 2019 0 2,460 2,360 2,370 110,424 26,379,499,000 1,987
13 Sep 2019 0 2,400 2,290 2,310 92,346 21,481,270,000 1,706
16 Sep 2019 0 2,440 2,320 2,370 120,242 28,625,627,000 2,028
17 Sep 2019 0 2,430 2,360 2,380 103,530 24,632,033,000 1,966
18 Sep 2019 0 2,520 2,370 2,420 179,442 43,518,388,000 2,945
19 Sep 2019 0 2,530 2,430 2,500 124,848 31,067,386,000 2,825
20 Sep 2019 0 2,520 2,340 2,430 155,112 37,147,863,000 2,229
23 Sep 2019 0 2,480 2,420 2,450 148,946 36,406,812,000 2,439
24 Sep 2019 0 2,500 2,390 2,430 114,330 27,688,155,000 2,811
25 Sep 2019 0 2,540 2,430 2,540 218,085 54,435,327,000 3,611
26 Sep 2019 0 2,680 2,550 2,650 190,266 49,923,411,000 3,609
27 Sep 2019 0 2,670 2,590 2,640 171,539 45,225,873,000 2,390
30 Sep 2019 0 2,750 2,640 2,710 193,836 52,624,864,000 3,397
01 Oct 2019 0 2,940 2,720 2,790 499,343 141,727,432,000 5,798
02 Oct 2019 0 2,820 2,610 2,790 296,008 81,232,673,000 3,922
03 Oct 2019 0 2,900 2,780 2,820 216,657 61,565,382,000 3,359
04 Oct 2019 0 3,030 2,820 2,930 315,955 92,874,601,000 3,965
07 Oct 2019 0 3,000 2,870 2,900 141,272 41,283,665,000 2,062
08 Oct 2019 0 2,910 2,780 2,800 154,526 43,409,964,000 3,405
09 Oct 2019 0 2,830 2,700 2,780 144,734 40,064,603,000 2,305
10 Oct 2019 0 2,800 2,690 2,730 123,271 33,752,531,000 1,780
11 Oct 2019 0 2,880 2,730 2,780 202,338 56,554,617,000 4,080
14 Oct 2019 0 2,820 2,700 2,720 142,570 39,012,399,000 3,097
15 Oct 2019 0 2,760 2,630 2,670 190,264 50,920,579,000 2,301
16 Oct 2019 0 2,850 2,640 2,660 193,961 53,683,683,000 4,686
17 Oct 2019 0 2,750 2,640 2,660 115,132 30,974,269,000 2,341
18 Oct 2019 0 2,850 2,660 2,850 189,385 52,376,398,000 5,141
21 Oct 2019 0 2,900 2,790 2,790 132,545 37,671,947,000 3,477
22 Oct 2019 0 2,830 2,690 2,720 148,808 40,518,452,000 3,010
23 Oct 2019 0 2,740 2,680 2,690 133,543 36,076,009,000 1,778
24 Oct 2019 0 2,770 2,670 2,700 111,071 29,994,458,000 1,956
25 Oct 2019 0 2,720 2,560 2,580 127,931 33,585,905,000 2,114
28 Oct 2019 0 2,680 2,570 2,680 160,219 41,756,660,000 2,989
29 Oct 2019 0 2,730 2,580 2,640 142,794 37,686,262,000 3,201
30 Oct 2019 0 2,670 2,610 2,640 179,290 47,215,803,000 2,376
31 Oct 2019 0 2,660 2,600 2,600 98,299 25,930,192,000 2,389
01 Nov 2019 0 2,680 2,600 2,650 208,682 55,232,152,000 2,827
04 Nov 2019 0 2,680 2,590 2,660 160,000 42,501,201,000 2,832
05 Nov 2019 0 2,710 2,650 2,660 164,934 44,063,915,000 3,379
06 Nov 2019 0 2,710 2,630 2,690 181,059 48,181,137,000 3,661
07 Nov 2019 0 2,720 2,640 2,660 169,339 45,148,089,000 2,368
08 Nov 2019 0 2,770 2,640 2,710 127,123 34,188,625,000 3,056
11 Nov 2019 0 2,740 2,620 2,630 114,611 30,677,649,000 1,678
12 Nov 2019 0 2,710 2,640 2,670 104,536 28,023,117,000 1,952
13 Nov 2019 0 2,700 2,660 2,670 121,683 32,482,805,000 1,716
14 Nov 2019 0 2,730 2,650 2,660 161,570 43,206,722,000 1,844
15 Nov 2019 0 2,680 2,630 2,660 173,188 46,037,550,000 1,821
18 Nov 2019 0 2,760 2,660 2,690 133,413 36,127,226,000 2,664
19 Nov 2019 0 2,760 2,690 2,720 116,431 31,714,677,000 2,469
20 Nov 2019 0 2,830 2,710 2,780 139,122 38,853,959,000 3,425
21 Nov 2019 0 2,830 2,700 2,750 114,936 31,879,048,000 2,121
22 Nov 2019 0 2,750 2,470 2,660 153,700 40,762,239,000 2,693
25 Nov 2019 0 2,700 2,610 2,650 110,968 29,489,375,000 1,924
26 Nov 2019 0 2,710 2,650 2,710 105,409 28,308,234,000 1,636
27 Nov 2019 0 2,720 2,610 2,650 109,109 28,973,389,000 1,177
28 Nov 2019 0 2,690 2,640 2,670 103,208 27,463,746,000 1,554
29 Nov 2019 0 2,720 2,590 2,670 98,021 26,023,110,000 1,164
02 Dec 2019 0 2,720 2,670 2,690 122,470 33,029,093,000 1,700
03 Dec 2019 0 2,690 2,570 2,590 105,286 27,504,797,000 1,683
04 Dec 2019 0 2,590 2,490 2,500 126,730 31,808,509,000 1,787
05 Dec 2019 0 2,530 2,470 2,520 105,209 26,302,183,000 1,629
06 Dec 2019 0 2,640 2,500 2,570 120,561 31,100,685,000 1,771
09 Dec 2019 0 2,650 2,570 2,640 106,958 27,945,643,000 1,809
10 Dec 2019 0 2,700 2,630 2,670 106,552 28,478,923,000 1,559
11 Dec 2019 0 2,700 2,660 2,670 96,438 25,795,411,000 1,398
12 Dec 2019 0 2,680 2,650 2,670 120,534 32,110,608,000 1,150
13 Dec 2019 0 2,710 2,660 2,680 132,857 35,694,638,000 1,770
16 Dec 2019 0 2,710 2,680 2,680 92,721 24,940,721,000 1,011
17 Dec 2019 0 2,750 2,660 2,660 104,735 28,023,896,000 1,067
18 Dec 2019 0 2,680 2,660 2,660 116,689 31,136,688,000 1,190
19 Dec 2019 0 2,720 2,660 2,670 98,686 26,542,814,000 1,233
20 Dec 2019 0 2,690 2,650 2,690 90,464 24,217,699,000 1,026
23 Dec 2019 0 2,710 2,660 2,660 91,709 24,560,415,000 838
26 Dec 2019 0 2,690 2,570 2,650 96,676 25,306,426,000 1,392
27 Dec 2019 0 2,670 2,650 2,660 129,674 34,541,328,000 1,875
30 Dec 2019 0 2,690 2,660 2,670 111,048 29,704,259,000 1,270
02 Jan 2020 0 2,780 2,660 2,740 113,306 30,654,974,000 1,669
03 Jan 2020 0 2,810 2,660 2,670 97,384 26,397,492,000 2,217
06 Jan 2020 0 2,700 2,660 2,690 97,407 26,190,918,000 1,865
07 Jan 2020 0 2,720 2,600 2,630 105,501 27,836,994,000 1,889
08 Jan 2020 0 2,630 2,510 2,530 113,270 28,810,796,000 1,929
09 Jan 2020 0 2,640 2,530 2,610 100,128 26,071,565,000 1,850
10 Jan 2020 0 2,670 2,600 2,640 158,154 41,802,600,000 2,776
13 Jan 2020 0 2,650 2,500 2,500 134,311 34,278,810,000 2,297
14 Jan 2020 0 2,510 2,420 2,430 165,304 40,352,299,000 2,985
15 Jan 2020 0 2,480 2,380 2,460 257,769 62,879,292,000 3,822
16 Jan 2020 0 2,560 2,420 2,470 149,647 37,567,185,000 3,144
17 Jan 2020 0 2,510 2,400 2,430 132,136 32,120,451,000 1,879
20 Jan 2020 0 2,450 2,380 2,410 135,901 32,905,115,000 2,212
21 Jan 2020 0 2,520 2,410 2,500 127,999 31,675,882,000 1,789
22 Jan 2020 0 2,560 2,500 2,560 153,651 39,002,291,000 2,521
23 Jan 2020 0 2,600 2,480 2,530 141,711 36,074,389,000 2,601
24 Jan 2020 0 2,580 2,500 2,520 118,120 29,924,195,000 1,337
27 Jan 2020 0 2,570 2,450 2,480 147,130 37,400,503,000 1,762
28 Jan 2020 0 2,580 2,470 2,570 145,953 37,187,979,000 2,003
29 Jan 2020 0 2,650 2,590 2,610 152,164 39,917,429,000 2,661
30 Jan 2020 0 2,660 2,580 2,610 124,158 32,475,977,000 1,820
31 Jan 2020 0 2,650 2,500 2,600 132,062 34,142,906,000 2,384
03 Feb 2020 0 2,690 2,500 2,550 150,366 38,195,828,000 2,601
04 Feb 2020 0 2,570 2,540 2,550 93,230 23,772,112,000 1,140
06 Feb 2020 0 2,670 2,550 2,620 42,780 11,264,588,000 1,513
07 Feb 2020 0 2,660 2,550 2,570 28,128 7,362,586,000 769
10 Feb 2020 0 2,600 2,550 2,590 112,084 29,076,697,000 2,262
11 Feb 2020 0 2,690 2,600 2,650 140,735 37,632,237,000 1,721
12 Feb 2020 0 2,690 2,580 2,580 66,139 17,254,399,000 1,438
13 Feb 2020 0 2,630 2,580 2,590 64,229 16,731,028,000 1,567
14 Feb 2020 0 2,610 2,550 2,590 48,683 12,614,441,000 786
17 Feb 2020 0 2,610 2,520 2,600 63,705 16,492,528,000 754
18 Feb 2020 0 2,600 2,550 2,600 51,035 13,229,512,000 786
20 Feb 2020 0 2,600 2,580 2,590 17,833 4,620,996,000 395
21 Feb 2020 0 2,600 2,500 2,580 26,200 6,673,744,000 839
24 Feb 2020 0 2,580 2,520 2,520 25,261 6,405,666,000 1,226
25 Feb 2020 0 2,580 2,480 2,530 15,341 3,899,821,000 871
26 Feb 2020 0 2,540 2,370 2,430 51,658 12,571,784,000 897
27 Feb 2020 0 2,500 2,430 2,500 48,492 11,906,575,000 1,074
28 Feb 2020 0 2,520 2,390 2,480 35,645 8,722,712,000 1,006
02 Mar 2020 0 2,490 2,340 2,350 27,128 6,551,838,000 794
03 Mar 2020 0 2,430 2,350 2,400 35,158 8,431,801,000 576
04 Mar 2020 0 2,470 2,390 2,430 32,999 8,045,901,000 751
05 Mar 2020 0 2,500 2,390 2,430 23,558 5,712,584,000 558
06 Mar 2020 0 2,450 2,410 2,420 54,472 13,234,567,000 711
09 Mar 2020 0 2,420 2,130 2,160 39,723 8,726,692,000 881
10 Mar 2020 0 2,180 2,100 2,150 38,207 8,234,179,000 727
11 Mar 2020 0 2,230 2,110 2,140 38,532 8,269,096,000 661
12 Mar 2020 0 2,140 1,930 1,935 47,573 9,252,992,000 652
13 Mar 2020 0 1,935 1,800 1,855 9,974 1,841,618,500 580
16 Mar 2020 0 1,855 1,730 1,735 11,006 1,941,847,500 375
17 Mar 2020 0 1,795 1,695 1,700 73,353 12,483,432,500 1,228
18 Mar 2020 0 1,850 1,715 1,810 22,197 4,012,328,000 1,538
19 Mar 2020 0 1,835 1,685 1,685 13,056 2,216,057,500 448
20 Mar 2020 0 2,100 1,570 2,000 70,946 13,131,827,000 1,812
23 Mar 2020 0 2,020 1,860 1,860 26,434 4,922,084,500 491
24 Mar 2020 0 1,870 1,730 1,730 21,911 3,799,135,500 345
26 Mar 2020 0 1,905 1,665 1,895 70,794 12,517,309,000 3,520
27 Mar 2020 0 2,000 1,810 1,835 9,600 1,806,193,000 754
30 Mar 2020 0 1,900 1,720 1,895 7,179 1,311,569,500 660
31 Mar 2020 0 2,300 1,895 2,150 50,547 10,939,607,500 1,842
01 Apr 2020 0 2,280 2,000 2,000 21,256 4,666,398,000 1,428
02 Apr 2020 0 2,090 1,945 2,000 5,183 1,039,938,500 329
03 Apr 2020 0 2,100 2,000 2,060 13,993 2,880,438,000 730
06 Apr 2020 0 2,230 2,030 2,100 27,570 5,772,941,000 1,315
07 Apr 2020 0 2,150 1,990 1,990 33,085 6,692,157,500 1,429
08 Apr 2020 0 2,010 1,905 1,930 4,501 873,951,500 579
09 Apr 2020 0 1,970 1,875 1,910 11,149 2,131,485,500 770
13 Apr 2020 0 1,990 1,900 1,980 3,481 681,850,000 513
14 Apr 2020 0 2,000 1,935 1,950 15,313 2,983,683,000 963
17 Apr 2020 0 1,915 1,805 1,830 30,633 5,584,228,500 1,009
20 Apr 2020 0 1,865 1,775 1,850 32,850 6,024,513,000 1,307
21 Apr 2020 0 1,870 1,810 1,870 31,954 5,863,143,000 765
22 Apr 2020 0 1,950 1,835 1,950 39,430 7,462,559,500 1,802
23 Apr 2020 0 1,970 1,930 1,940 14,315 2,778,272,500 1,122
24 Apr 2020 0 1,975 1,920 1,940 18,858 3,669,990,500 761
28 Apr 2020 0 1,960 1,875 1,940 29,779 5,752,527,000 1,400
29 Apr 2020 0 1,940 1,895 1,915 29,995 5,744,579,500 1,260
30 Apr 2020 0 1,970 1,915 1,945 25,006 4,856,234,000 1,405
04 May 2020 0 1,955 1,830 1,830 21,033 4,027,854,500 1,753
05 May 2020 0 1,920 1,860 1,910 8,539 1,623,689,000 686
06 May 2020 0 1,940 1,890 1,920 18,196 3,473,491,000 1,190
08 May 2020 0 2,020 1,920 1,990 41,709 8,174,215,000 2,764
11 May 2020 0 2,030 1,980 2,030 62,158 12,444,703,500 2,099
12 May 2020 0 2,500 2,030 2,200 94,944 21,173,838,000 2,834
13 May 2020 0 2,330 2,090 2,200 50,336 11,143,720,000 2,624
14 May 2020 0 2,350 2,190 2,250 43,497 9,945,725,000 1,628
15 May 2020 0 2,450 2,270 2,390 38,489 9,177,384,000 1,442
18 May 2020 0 2,590 2,380 2,450 108,119 26,659,473,000 2,935
19 May 2020 0 2,480 2,300 2,320 29,085 6,850,596,000 2,279
20 May 2020 0 2,360 2,200 2,320 59,492 13,750,597,000 1,522
26 May 2020 0 2,350 2,270 2,300 10,649 2,453,693,000 741
27 May 2020 0 2,300 2,200 2,200 15,505 3,470,047,000 1,010
28 May 2020 0 2,350 2,150 2,350 12,763 2,919,433,000 943

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2020 24 Jun 2020 Active
Cash Dividend (1 MIKA : 18 IDR) 04 Jul 2019 08 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 05 Feb 2018 28 Feb 2018 Active
Cash Dividend (1 MIKA : 34 IDR) 08 Jun 2017 13 Jun 2017 05 Jul 2017 Active
Proxy Voting   - 08 May 2017 31 May 2017 Active
Cash Dividend (1 MIKA : 25 IDR) 03 Jun 2016 08 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Proxy Voting   - 24 Nov 2015 17 Dec 2015 Active
Mandatory Conversion (1 MIKA : 10 MIKA ) - 20 Oct 2015 21 Oct 2015 Active
Proxy Voting   - 31 Aug 2015 23 Sep 2015 Active
Cash Dividend (1 MIKA : 200 IDR) 11 Jun 2015 16 Jun 2015 08 Jul 2015 Active
Proxy Voting   - 12 May 2015 04 Jun 2015 Active