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 14 Nov 2019
100.00% Scripless = 14,246,349,500.000
Local Percentage
88.88%
Foreign Percentage
11.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Nov 2018 0 1,495 1,430 1,455 20,167 2,940,553,500 408
22 Nov 2018 0 1,480 1,425 1,475 9,835 1,427,846,500 295
23 Nov 2018 0 1,490 1,430 1,450 13,236 1,928,912,000 269
26 Nov 2018 0 1,470 1,425 1,440 19,123 2,757,048,500 305
27 Nov 2018 0 1,435 1,425 1,430 14,932 2,138,318,500 642
28 Nov 2018 0 1,500 1,430 1,460 17,690 2,580,082,000 608
29 Nov 2018 0 1,520 1,460 1,510 19,659 2,932,092,000 499
30 Nov 2018 0 1,620 1,500 1,590 43,571 6,770,390,500 1,334
03 Dec 2018 0 1,620 1,510 1,575 20,107 3,152,222,500 477
04 Dec 2018 0 1,585 1,465 1,470 28,633 4,322,551,500 696
05 Dec 2018 0 1,515 1,445 1,500 14,045 2,086,638,500 411
06 Dec 2018 0 1,515 1,465 1,480 11,588 1,724,947,500 417
07 Dec 2018 0 1,520 1,485 1,495 22,309 3,360,204,500 568
10 Dec 2018 0 1,525 1,485 1,485 8,906 1,333,613,500 243
11 Dec 2018 0 1,505 1,475 1,500 13,493 2,018,472,500 516
12 Dec 2018 0 1,510 1,475 1,500 24,905 3,728,084,500 817
13 Dec 2018 0 1,510 1,475 1,505 12,793 1,913,210,000 519
14 Dec 2018 0 1,520 1,495 1,495 9,594 1,440,179,000 289
18 Dec 2018 0 1,490 1,460 1,485 12,456 1,838,972,500 304
19 Dec 2018 0 1,510 1,460 1,500 13,154 1,944,721,500 360
20 Dec 2018 0 1,505 1,465 1,470 17,704 2,616,983,000 540
21 Dec 2018 0 1,505 1,450 1,470 24,158 3,550,406,500 462
27 Dec 2018 0 1,565 1,505 1,560 16,794 2,574,886,000 544
28 Dec 2018 0 1,575 1,500 1,575 17,629 2,727,512,000 355
02 Jan 2019 0 1,625 1,545 1,590 19,629 3,114,578,000 469
03 Jan 2019 0 1,635 1,600 1,615 22,487 3,647,552,000 404
04 Jan 2019 0 1,635 1,600 1,600 14,637 2,361,230,500 296
07 Jan 2019 0 1,645 1,605 1,630 12,450 2,033,048,000 360
08 Jan 2019 0 1,665 1,630 1,660 37,434 6,168,669,500 1,033
09 Jan 2019 0 1,705 1,660 1,675 25,293 4,268,039,000 839
10 Jan 2019 0 1,740 1,675 1,720 33,921 5,805,822,000 695
11 Jan 2019 0 1,760 1,720 1,720 17,873 3,103,832,500 311
14 Jan 2019 0 1,750 1,630 1,710 42,854 7,338,584,000 441
15 Jan 2019 0 1,710 1,655 1,660 32,064 5,390,296,000 898
16 Jan 2019 0 1,690 1,625 1,630 11,094 1,839,675,500 358
17 Jan 2019 0 1,635 1,580 1,580 22,401 3,584,672,000 641
18 Jan 2019 0 1,605 1,550 1,555 36,809 5,773,321,000 597
21 Jan 2019 0 1,625 1,565 1,580 32,760 5,193,876,500 631
22 Jan 2019 0 1,615 1,570 1,590 20,704 3,288,182,500 641
23 Jan 2019 0 1,615 1,590 1,590 21,876 3,488,231,000 313
24 Jan 2019 0 1,605 1,585 1,595 61,682 9,840,441,000 776
25 Jan 2019 0 1,625 1,600 1,615 17,656 2,843,852,500 590
28 Jan 2019 0 1,640 1,580 1,590 24,395 3,927,125,000 763
29 Jan 2019 0 1,600 1,480 1,515 80,184 12,301,528,000 904
30 Jan 2019 0 1,550 1,505 1,515 22,359 3,389,537,500 328
31 Jan 2019 0 1,550 1,510 1,510 23,081 3,541,258,500 719
01 Feb 2019 0 1,525 1,510 1,525 12,274 1,868,966,000 345
04 Feb 2019 0 1,575 1,530 1,530 30,424 4,725,493,500 897
06 Feb 2019 0 1,560 1,520 1,530 37,077 5,668,698,500 734
07 Feb 2019 0 1,540 1,500 1,515 74,446 11,272,499,000 1,368
08 Feb 2019 0 1,535 1,500 1,535 34,713 5,305,630,000 603
11 Feb 2019 0 1,820 1,540 1,800 144,051 24,895,006,500 2,975
12 Feb 2019 0 1,920 1,765 1,860 126,275 23,354,067,000 3,686
13 Feb 2019 0 1,880 1,800 1,810 20,796 3,799,146,500 743
14 Feb 2019 0 1,815 1,700 1,755 51,877 9,105,931,000 584
15 Feb 2019 0 1,820 1,755 1,760 27,928 4,933,591,500 482
18 Feb 2019 0 1,895 1,760 1,870 35,891 6,660,557,000 919
19 Feb 2019 0 1,880 1,850 1,880 25,745 4,816,170,500 268
20 Feb 2019 0 1,880 1,850 1,870 17,418 3,254,448,500 430
21 Feb 2019 0 1,915 1,830 1,900 19,031 3,574,356,500 459
25 Feb 2019 0 1,905 1,840 1,900 9,200 1,738,094,500 215
26 Feb 2019 0 1,925 1,850 1,905 26,371 5,010,193,500 426
27 Feb 2019 0 1,915 1,885 1,900 14,444 2,748,188,500 267
28 Feb 2019 0 1,980 1,895 1,940 33,339 6,444,765,500 637
01 Mar 2019 0 1,980 1,800 1,905 22,434 4,291,646,000 373
04 Mar 2019 0 1,960 1,910 1,935 19,355 3,733,727,500 418
05 Mar 2019 0 1,950 1,835 1,910 29,716 5,671,696,000 376
06 Mar 2019 0 1,910 1,850 1,905 18,386 3,493,642,000 404
08 Mar 2019 0 1,900 1,850 1,900 9,833 1,849,823,000 306
11 Mar 2019 0 1,915 1,860 1,900 11,913 2,264,677,500 345
12 Mar 2019 0 1,925 1,900 1,915 29,500 5,646,701,000 597
13 Mar 2019 0 1,940 1,910 1,930 25,230 4,858,240,000 355
14 Mar 2019 0 1,940 1,910 1,940 13,198 2,550,782,500 282
15 Mar 2019 0 1,960 1,850 1,955 9,432 1,805,599,000 371
18 Mar 2019 0 1,970 1,900 1,965 17,147 3,352,074,000 400
20 Mar 2019 0 1,950 1,900 1,945 9,108 1,762,958,500 241
21 Mar 2019 0 1,970 1,945 1,950 13,965 2,739,172,500 243
22 Mar 2019 0 1,975 1,945 1,965 39,780 7,801,576,000 315
25 Mar 2019 0 1,950 1,850 1,910 17,356 3,312,719,000 389
26 Mar 2019 0 1,955 1,910 1,950 18,346 3,570,273,000 223
28 Mar 2019 0 1,940 1,905 1,935 19,237 3,689,056,000 199
29 Mar 2019 0 1,950 1,915 1,950 20,040 3,892,154,500 184
01 Apr 2019 0 1,985 1,950 1,970 23,516 4,622,590,000 276
02 Apr 2019 0 1,980 1,950 1,975 25,822 5,088,492,000 230
04 Apr 2019 0 2,010 1,925 2,000 26,957 5,366,195,500 320
05 Apr 2019 0 2,010 1,935 1,975 18,701 3,691,099,500 325
08 Apr 2019 0 1,985 1,950 1,975 10,156 2,002,523,000 294
09 Apr 2019 0 1,990 1,955 1,970 21,905 4,308,519,500 236
11 Apr 2019 0 2,100 2,030 2,050 22,308 4,594,100,000 287
12 Apr 2019 0 2,070 2,040 2,040 17,874 3,669,048,000 251
15 Apr 2019 0 2,040 1,960 2,010 8,713 1,756,834,500 154
16 Apr 2019 0 2,010 1,995 2,000 8,636 1,724,519,000 165
22 Apr 2019 0 2,000 1,965 2,000 12,161 2,406,816,500 189
23 Apr 2019 0 2,000 1,940 1,995 16,937 3,365,056,000 302
24 Apr 2019 0 2,040 2,000 2,030 8,517 1,722,135,000 163
25 Apr 2019 0 2,070 1,995 2,010 18,496 3,721,939,000 363
26 Apr 2019 0 2,060 1,995 2,030 11,454 2,329,792,500 287
29 Apr 2019 0 2,210 2,020 2,180 59,934 12,854,691,000 711
30 Apr 2019 0 2,190 2,110 2,160 22,445 4,854,131,000 568
02 May 2019 0 2,170 2,140 2,150 28,569 6,156,477,000 315
03 May 2019 0 2,220 2,110 2,190 37,314 8,140,145,000 655
06 May 2019 0 2,200 2,150 2,150 12,989 2,823,332,000 267
07 May 2019 0 2,190 2,140 2,140 12,145 2,619,521,000 338
08 May 2019 0 2,120 2,050 2,090 16,828 3,504,032,000 415
09 May 2019 0 2,200 2,020 2,080 23,042 4,900,576,000 498
10 May 2019 0 2,140 2,050 2,100 11,919 2,507,845,000 383
13 May 2019 0 2,170 2,000 2,090 10,194 2,126,339,000 672
14 May 2019 0 2,140 1,995 2,080 34,761 7,221,906,500 525
15 May 2019 0 2,130 2,030 2,050 9,511 1,994,430,000 332
16 May 2019 0 2,110 2,030 2,100 9,908 2,059,880,000 404
17 May 2019 0 2,200 2,060 2,090 20,264 4,377,434,000 531
20 May 2019 0 2,100 2,000 2,030 11,753 2,433,306,000 403
21 May 2019 0 2,100 1,870 1,975 70,482 14,042,207,500 521
22 May 2019 0 2,040 1,975 2,000 6,513 1,300,356,000 183
23 May 2019 0 2,100 1,920 1,960 19,631 3,859,312,500 407
24 May 2019 0 1,960 1,880 1,910 18,884 3,618,862,500 603
27 May 2019 0 1,920 1,850 1,900 13,286 2,521,794,000 261
28 May 2019 0 1,910 1,810 1,855 19,141 3,548,768,000 537
29 May 2019 0 1,930 1,855 1,895 10,386 1,980,030,000 472
31 May 2019 0 1,900 1,810 1,840 33,777 6,219,043,000 515
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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