IDX · MIKA · stock

PT Mitra Keluarga Karyasehat Tbk (MIKA) stock price history

Every IDX trading session of PT Mitra Keluarga Karyasehat Tbk from Mar 24, 2015 to Sep 28, 2026: 2,824 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MIKA data, free keyYear by year table

MIKA adjusted close, 2015 to 2026

MIKAPT Mitra Keluarga Karyasehat Tbk
IDR 1,675-31.1% over one year
201620182020202220242026
IDR 3,128
All time high, 2024
IDR 2,636
52 week high, IDR 1,362 low
2,824
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

MIKA key facts

  • PT Mitra Keluarga Karyasehat Tbk (MIKA) closed at IDR 1,675 on Sep 28, 2026 on IDX.
  • MIKA's all time high close is IDR 3,128, set on Sep 26, 2024; its all time low close is IDR 1,239 on Oct 22, 2018.
  • MIKA's 52 week range is IDR 1,362 to IDR 2,636.
  • MIKA returned -31.1% over the year to Sep 28, 2026 and -20.6% over five years.
  • Over ten years MIKA returned -31%, -3.7% a year compounded.
  • MIKA's deepest drawdown was -55.4% from Sep 26, 2024 to Jun 8, 2026.
  • DataCedar holds 2,824 daily sessions of MIKA history from Mar 24, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MIKA price chart, 2015 to 2026

MIKA adjusted close, Mar 24, 2015 to Sep 28, 2026IDR 1,252IDR 1,820IDR 2,388IDR 2,956201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MIKA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-10.7%
3 months-1.5%
6 months-20.3%
Year to date-27.6%
1 year-31.1%
3 years-34.2%
5 years-20.6%
10 years-31.4%
Since Mar 24, 2015-8.1%
Compound annual growth, 11.5 years-0.7%

MIKA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,128 on Sep 26, 2024
All time low close
IDR 1,239 on Oct 22, 2018
52 week high
IDR 2,636 on Oct 30, 2025
52 week low
IDR 1,362 on Jun 8, 2026
Deepest drawdown
-55.4% from Sep 26, 2024 to Jun 8, 2026, not yet recovered
Best single session
+18.7% on Mar 20, 2020
Worst single session
-10.7% on Mar 9, 2020
Volatility, 1 year annualised
33.9%
Sessions closing higher, 1 year
38%
Best calendar year
2019, +71%
Worst calendar year
2017, -28%

MIKA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 24, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,354IDR 2,412IDR 1,362IDR 1,675-27.6%962.3M178
2025IDR 2,439IDR 2,698IDR 1,980IDR 2,315-4.7%2B236
2024IDR 2,695IDR 3,166IDR 2,152IDR 2,430-9.9%2.9B237
2023IDR 2,976IDR 3,060IDR 2,298IDR 2,695-9.4%2.5B239
2022IDR 2,081IDR 3,172IDR 1,915IDR 2,976+43.0%3.7B246
2021IDR 2,515IDR 2,923IDR 2,026IDR 2,081-16.0%6.9B247
2020IDR 2,402IDR 2,796IDR 1,413IDR 2,478+3.2%3.9B242
2019IDR 1,404IDR 2,726IDR 1,319IDR 2,402+71.1%1.7B257
2018IDR 1,613IDR 2,050IDR 1,221IDR 1,404-13.0%1.1B261
2017IDR 2,250IDR 2,363IDR 1,515IDR 1,613-28.3%1.9B253
2016IDR 2,068IDR 2,609IDR 1,747IDR 2,250+8.1%1.9B239
2015IDR 1,634IDR 2,800IDR 1,634IDR 2,081n/a5.2B189

MIKA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,675-9.9%
August 2026IDR 1,860+5.4%
July 2026IDR 1,765+4.4%
June 2026IDR 1,690+7.2%
May 2026IDR 1,576-15.8%
April 2026IDR 1,872-7.9%
March 2026IDR 2,033-5.0%
February 2026IDR 2,140-7.6%
January 2026IDR 2,3150.0%
December 2025IDR 2,315-4.0%
November 2025IDR 2,412-3.9%
October 2025IDR 2,510+4.9%

About the MIKA data

Daily bars. 2,824 sessions from Mar 24, 2015 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MIKA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MGRO PT Mahkota Group Tbk
  • MHKI PT Multi Hanna Kreasindo Tbk
  • MICE PT Multi Indocitra Tbk
  • MIDI PT Midi Utama Indonesia Tbk
  • MINA PT Sanurhasta Mitra Tbk
  • MINE PT SINAR TERANG MANDIRI Tbk
  • MIRA PT Mitra International Resources Tbk
  • MITI PT Mitra Investindo Tbk

Common questions

MIKA share price history

Start with any symbol.

Start free