M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | 115,600 |
| 2026-05-05 | 332.00 | 336.00 | 326.00 | 334.00 | 334.00 | 169,900 |
| 2026-05-04 | 328.00 | 334.00 | 320.00 | 330.00 | 330.00 | 266,000 |
| 2026-05-01 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-04-30 | 336.00 | 338.00 | 326.00 | 330.00 | 330.00 | 212,000 |
| 2026-04-29 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | 386,600 |
| 2026-04-28 | 334.00 | 334.00 | 328.00 | 334.00 | 334.00 | 308,500 |
| 2026-04-27 | 346.00 | 346.00 | 322.00 | 332.00 | 332.00 | 687,200 |
| 2026-04-24 | 366.00 | 366.00 | 346.00 | 346.00 | 346.00 | 295,600 |
| 2026-04-23 | 358.00 | 388.00 | 342.00 | 364.00 | 364.00 | 952,200 |
| 2026-04-22 | 354.00 | 364.00 | 348.00 | 356.00 | 356.00 | 316,600 |
| 2026-04-21 | 354.00 | 364.00 | 348.00 | 352.00 | 352.00 | 353,900 |
| 2026-04-20 | 380.00 | 380.00 | 344.00 | 354.00 | 354.00 | 929,000 |
| 2026-04-17 | 340.00 | 420.00 | 334.00 | 368.00 | 368.00 | 4,142,400 |
| 2026-04-16 | 342.00 | 348.00 | 336.00 | 340.00 | 340.00 | 366,100 |
| 2026-04-15 | 342.00 | 342.00 | 336.00 | 340.00 | 340.00 | 292,200 |
| 2026-04-14 | 350.00 | 350.00 | 322.00 | 342.00 | 342.00 | 408,900 |
| 2026-04-13 | 338.00 | 342.00 | 338.00 | 340.00 | 340.00 | 156,800 |
| 2026-04-10 | 338.00 | 342.00 | 318.00 | 340.00 | 340.00 | 491,400 |
| 2026-04-09 | 340.00 | 344.00 | 336.00 | 338.00 | 338.00 | 59,500 |
| 2026-04-08 | 330.00 | 348.00 | 330.00 | 340.00 | 340.00 | 203,200 |
| 2026-04-07 | 338.00 | 338.00 | 324.00 | 328.00 | 328.00 | 183,600 |
| 2026-04-06 | 324.00 | 350.00 | 324.00 | 338.00 | 338.00 | 605,100 |
| 2026-04-02 | 386.00 | 390.00 | 366.00 | 370.00 | 370.00 | 171,800 |
| 2026-04-01 | 402.00 | 402.00 | 384.00 | 386.00 | 386.00 | 157,900 |
| 2026-03-31 | 416.00 | 416.00 | 380.00 | 402.00 | 402.00 | 683,700 |
| 2026-03-30 | 430.00 | 430.00 | 414.00 | 416.00 | 416.00 | 43,000 |
| 2026-03-27 | 426.00 | 426.00 | 418.00 | 422.00 | 422.00 | 15,900 |
| 2026-03-26 | 432.00 | 432.00 | 420.00 | 426.00 | 426.00 | 110,700 |
| 2026-03-25 | 430.00 | 434.00 | 420.00 | 430.00 | 430.00 | 300,700 |
| 2026-03-17 | 460.00 | 460.00 | 426.00 | 436.00 | 436.00 | 17,000 |
| 2026-03-16 | 446.00 | 446.00 | 422.00 | 430.00 | 430.00 | 121,400 |
| 2026-03-13 | 454.00 | 454.00 | 436.00 | 452.00 | 452.00 | 189,800 |
| 2026-03-12 | 468.00 | 470.00 | 452.00 | 454.00 | 454.00 | 25,100 |
| 2026-03-11 | 456.00 | 468.00 | 444.00 | 468.00 | 468.00 | 131,200 |
| 2026-03-10 | 464.00 | 464.00 | 442.00 | 456.00 | 456.00 | 182,000 |
| 2026-03-09 | 474.00 | 476.00 | 454.00 | 460.00 | 460.00 | 133,000 |
| 2026-03-06 | 474.00 | 482.00 | 464.00 | 478.00 | 478.00 | 19,200 |
| 2026-03-05 | 452.00 | 486.00 | 452.00 | 480.00 | 480.00 | 52,100 |
| 2026-03-04 | 500.00 | 500.00 | 460.00 | 474.00 | 474.00 | 242,200 |
| 2026-03-03 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | 39,800 |
| 2026-03-02 | 500.00 | 515.00 | 498.00 | 498.00 | 498.00 | 127,900 |
| 2026-02-27 | 525.00 | 530.00 | 498.00 | 520.00 | 520.00 | 159,100 |
| 2026-02-26 | 555.00 | 555.00 | 510.00 | 510.00 | 510.00 | 378,900 |
| 2026-02-25 | 565.00 | 590.00 | 545.00 | 555.00 | 555.00 | 328,500 |
| 2026-02-24 | 565.00 | 600.00 | 540.00 | 560.00 | 560.00 | 996,600 |
| 2026-02-23 | 560.00 | 575.00 | 545.00 | 565.00 | 565.00 | 464,800 |
| 2026-02-20 | 530.00 | 565.00 | 520.00 | 560.00 | 560.00 | 502,300 |
| 2026-02-19 | 525.00 | 620.00 | 515.00 | 530.00 | 530.00 | 1,656,400 |
| 2026-02-18 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 49,800 |
| 2026-02-13 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 25,300 |
| 2026-02-12 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 138,700 |
| 2026-02-11 | 525.00 | 530.00 | 500.00 | 515.00 | 515.00 | 330,300 |
| 2026-02-10 | 510.00 | 530.00 | 510.00 | 525.00 | 525.00 | 41,700 |
| 2026-02-09 | 525.00 | 530.00 | 496.00 | 510.00 | 510.00 | 122,600 |
| 2026-02-06 | 505.00 | 525.00 | 496.00 | 498.00 | 498.00 | 123,900 |
| 2026-02-05 | 520.00 | 530.00 | 500.00 | 505.00 | 505.00 | 103,000 |
| 2026-02-04 | 525.00 | 540.00 | 500.00 | 515.00 | 515.00 | 220,400 |
| 2026-02-03 | 530.00 | 540.00 | 505.00 | 515.00 | 515.00 | 96,000 |
| 2026-02-02 | 540.00 | 540.00 | 494.00 | 505.00 | 505.00 | 178,900 |
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.