M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 525.00 | 540.00 | 520.00 | 535.00 | 535.00 | 92,600 |
| 2026-01-29 | 575.00 | 575.00 | 464.00 | 525.00 | 525.00 | 654,800 |
| 2026-01-28 | 575.00 | 575.00 | 520.00 | 545.00 | 545.00 | 679,000 |
| 2026-01-27 | 585.00 | 590.00 | 570.00 | 570.00 | 570.00 | 272,500 |
| 2026-01-26 | 590.00 | 595.00 | 575.00 | 580.00 | 580.00 | 231,700 |
| 2026-01-23 | 585.00 | 595.00 | 560.00 | 585.00 | 585.00 | 220,100 |
| 2026-01-22 | 580.00 | 590.00 | 535.00 | 580.00 | 580.00 | 437,200 |
| 2026-01-21 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | 478,400 |
| 2026-01-20 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | 167,700 |
| 2026-01-19 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 236,900 |
| 2026-01-16 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-01-15 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | 255,500 |
| 2026-01-14 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 224,200 |
| 2026-01-13 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | 355,000 |
| 2026-01-12 | 600.00 | 605.00 | 580.00 | 590.00 | 590.00 | 435,700 |
| 2026-01-09 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 403,800 |
| 2026-01-08 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | 337,200 |
| 2026-01-07 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | 442,700 |
| 2026-01-06 | 590.00 | 600.00 | 580.00 | 595.00 | 595.00 | 297,700 |
| 2026-01-05 | 575.00 | 595.00 | 575.00 | 585.00 | 585.00 | 145,900 |
| 2026-01-02 | 585.00 | 585.00 | 560.00 | 575.00 | 575.00 | 229,000 |
| 2026-01-01 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2025-12-31 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2025-12-30 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | 146,400 |
| 2025-12-29 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 143,100 |
| 2025-12-26 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-12-25 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-12-24 | 580.00 | 580.00 | 550.00 | 570.00 | 570.00 | 542,000 |
| 2025-12-23 | 570.00 | 595.00 | 570.00 | 580.00 | 580.00 | 160,700 |
| 2025-12-22 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 221,400 |
| 2025-12-19 | 570.00 | 610.00 | 570.00 | 585.00 | 585.00 | 704,300 |
| 2025-12-18 | 605.00 | 610.00 | 570.00 | 570.00 | 570.00 | 765,500 |
| 2025-12-17 | 615.00 | 620.00 | 595.00 | 605.00 | 605.00 | 2,034,000 |
| 2025-12-16 | 640.00 | 640.00 | 600.00 | 610.00 | 610.00 | 980,900 |
| 2025-12-15 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 386,100 |
| 2025-12-12 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | 427,800 |
| 2025-12-11 | 660.00 | 670.00 | 635.00 | 640.00 | 640.00 | 288,400 |
| 2025-12-10 | 655.00 | 670.00 | 630.00 | 660.00 | 660.00 | 668,700 |
| 2025-12-09 | 675.00 | 675.00 | 640.00 | 650.00 | 650.00 | 470,600 |
| 2025-12-08 | 675.00 | 710.00 | 635.00 | 670.00 | 670.00 | 783,400 |
| 2025-12-05 | 655.00 | 670.00 | 600.00 | 670.00 | 670.00 | 2,559,900 |
| 2025-12-04 | 675.00 | 675.00 | 660.00 | 675.00 | 675.00 | 155,300 |
| 2025-12-03 | 700.00 | 700.00 | 655.00 | 670.00 | 670.00 | 301,400 |
| 2025-12-02 | 655.00 | 745.00 | 625.00 | 685.00 | 685.00 | 1,497,500 |
| 2025-12-01 | 715.00 | 715.00 | 640.00 | 655.00 | 655.00 | 2,079,300 |
| 2025-11-28 | 760.00 | 760.00 | 705.00 | 730.00 | 730.00 | 1,220,200 |
| 2025-11-27 | 760.00 | 770.00 | 745.00 | 760.00 | 760.00 | 116,900 |
| 2025-11-26 | 765.00 | 790.00 | 745.00 | 755.00 | 755.00 | 850,600 |
| 2025-11-25 | 800.00 | 800.00 | 750.00 | 760.00 | 760.00 | 1,758,800 |
| 2025-11-24 | 780.00 | 800.00 | 775.00 | 800.00 | 800.00 | 213,200 |
| 2025-11-21 | 800.00 | 800.00 | 780.00 | 785.00 | 785.00 | 114,000 |
| 2025-11-20 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 184,500 |
| 2025-11-19 | 790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 77,100 |
| 2025-11-18 | 800.00 | 815.00 | 790.00 | 800.00 | 800.00 | 247,600 |
| 2025-11-17 | 800.00 | 810.00 | 785.00 | 800.00 | 800.00 | 200,600 |
| 2025-11-14 | 805.00 | 810.00 | 795.00 | 795.00 | 795.00 | 168,000 |
| 2025-11-13 | 805.00 | 810.00 | 800.00 | 800.00 | 800.00 | 323,200 |
| 2025-11-12 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | 184,600 |
| 2025-11-11 | 805.00 | 815.00 | 795.00 | 800.00 | 800.00 | 213,400 |
| 2025-11-10 | 810.00 | 815.00 | 795.00 | 805.00 | 805.00 | 172,100 |
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.