M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 324.00 | 326.00 | 276.00 | 276.00 | 276.00 | 12,817,200 |
| 2026-07-28 | 280.00 | 332.00 | 280.00 | 324.00 | 324.00 | 93,448,600 |
| 2026-07-27 | 262.00 | 266.00 | 220.00 | 266.00 | 266.00 | 20,822,500 |
| 2026-07-24 | 161.00 | 214.00 | 160.00 | 214.00 | 214.00 | 47,699,300 |
| 2026-07-23 | 150.00 | 183.00 | 150.00 | 159.00 | 159.00 | 15,643,900 |
| 2026-07-22 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1,137,600 |
| 2026-07-21 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 687,500 |
| 2026-07-20 | 154.00 | 157.00 | 146.00 | 148.00 | 148.00 | 2,786,200 |
| 2026-07-17 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | 769,300 |
| 2026-07-16 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 584,600 |
| 2026-07-15 | 150.00 | 156.00 | 150.00 | 151.00 | 151.00 | 1,736,400 |
| 2026-07-14 | 157.00 | 158.00 | 150.00 | 154.00 | 154.00 | 3,177,700 |
| 2026-07-13 | 164.00 | 165.00 | 153.00 | 157.00 | 157.00 | 5,282,800 |
| 2026-07-10 | 159.00 | 199.00 | 158.00 | 163.00 | 163.00 | 36,723,400 |
| 2026-07-09 | 159.00 | 160.00 | 155.00 | 159.00 | 159.00 | 121,000 |
| 2026-07-08 | 163.00 | 163.00 | 150.00 | 159.00 | 159.00 | 1,029,300 |
| 2026-07-07 | 162.00 | 164.00 | 157.00 | 161.00 | 161.00 | 183,100 |
| 2026-07-06 | 165.00 | 169.00 | 158.00 | 162.00 | 162.00 | 170,400 |
| 2026-07-03 | 162.00 | 178.00 | 160.00 | 164.00 | 164.00 | 189,900 |
| 2026-07-02 | 160.00 | 165.00 | 160.00 | 162.00 | 162.00 | 127,900 |
| 2026-07-01 | 166.00 | 166.00 | 143.00 | 160.00 | 160.00 | 451,900 |
| 2026-06-30 | 167.00 | 168.00 | 161.00 | 166.00 | 166.00 | 125,400 |
| 2026-06-29 | 181.00 | 182.00 | 161.00 | 165.00 | 165.00 | 904,800 |
| 2026-06-26 | 188.00 | 191.00 | 176.00 | 181.00 | 181.00 | 489,100 |
| 2026-06-25 | 184.00 | 195.00 | 177.00 | 190.00 | 190.00 | 996,100 |
| 2026-06-24 | 199.00 | 199.00 | 176.00 | 184.00 | 184.00 | 692,800 |
| 2026-06-23 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 542,000 |
| 2026-06-22 | 202.00 | 204.00 | 190.00 | 191.00 | 191.00 | 654,000 |
| 2026-06-19 | 198.00 | 238.00 | 188.00 | 202.00 | 202.00 | 4,605,500 |
| 2026-06-18 | 210.00 | 218.00 | 181.00 | 197.00 | 197.00 | 1,263,200 |
| 2026-06-17 | 200.00 | 254.00 | 187.00 | 208.00 | 208.00 | 4,569,600 |
| 2026-06-16 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-06-15 | 195.00 | 222.00 | 189.00 | 197.00 | 197.00 | 606,300 |
| 2026-06-12 | 180.00 | 195.00 | 179.00 | 194.00 | 194.00 | 512,000 |
| 2026-06-11 | 186.00 | 242.00 | 166.00 | 180.00 | 180.00 | 1,983,400 |
| 2026-06-10 | 185.00 | 188.00 | 177.00 | 186.00 | 186.00 | 233,700 |
| 2026-06-09 | 193.00 | 193.00 | 177.00 | 185.00 | 185.00 | 171,900 |
| 2026-06-08 | 198.00 | 198.00 | 180.00 | 180.00 | 180.00 | 298,800 |
| 2026-06-05 | 206.00 | 208.00 | 198.00 | 198.00 | 198.00 | 222,500 |
| 2026-06-04 | 234.00 | 234.00 | 200.00 | 206.00 | 206.00 | 254,500 |
| 2026-06-03 | 256.00 | 260.00 | 216.00 | 234.00 | 234.00 | 170,800 |
| 2026-06-02 | 258.00 | 276.00 | 252.00 | 254.00 | 254.00 | 415,900 |
| 2026-06-01 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-05-29 | 266.00 | 268.00 | 236.00 | 252.00 | 252.00 | 81,600 |
| 2026-05-28 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-27 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-26 | 264.00 | 266.00 | 252.00 | 260.00 | 260.00 | 168,800 |
| 2026-05-25 | 264.00 | 274.00 | 262.00 | 264.00 | 264.00 | 53,900 |
| 2026-05-22 | 268.00 | 268.00 | 250.00 | 262.00 | 262.00 | 271,200 |
| 2026-05-21 | 282.00 | 282.00 | 260.00 | 272.00 | 272.00 | 203,600 |
| 2026-05-20 | 290.00 | 290.00 | 264.00 | 286.00 | 286.00 | 124,000 |
| 2026-05-19 | 300.00 | 300.00 | 262.00 | 286.00 | 286.00 | 250,200 |
| 2026-05-18 | 314.00 | 314.00 | 292.00 | 300.00 | 300.00 | 503,600 |
| 2026-05-15 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-05-14 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-05-13 | 320.00 | 322.00 | 310.00 | 314.00 | 314.00 | 115,900 |
| 2026-05-12 | 326.00 | 326.00 | 312.00 | 320.00 | 320.00 | 336,500 |
| 2026-05-11 | 334.00 | 336.00 | 322.00 | 324.00 | 324.00 | 418,800 |
| 2026-05-08 | 332.00 | 386.00 | 324.00 | 332.00 | 332.00 | 2,603,500 |
| 2026-05-07 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | 145,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.