M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 810.00 | 810.00 | 790.00 | 810.00 | 810.00 | 136,100 |
| 2025-11-06 | 800.00 | 810.00 | 790.00 | 810.00 | 810.00 | 362,400 |
| 2025-11-05 | 800.00 | 805.00 | 785.00 | 790.00 | 790.00 | 145,400 |
| 2025-11-04 | 800.00 | 805.00 | 780.00 | 800.00 | 800.00 | 503,300 |
| 2025-11-03 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | 329,800 |
| 2025-10-31 | 815.00 | 825.00 | 805.00 | 820.00 | 820.00 | 221,700 |
| 2025-10-30 | 800.00 | 815.00 | 790.00 | 810.00 | 810.00 | 172,500 |
| 2025-10-29 | 840.00 | 850.00 | 780.00 | 800.00 | 800.00 | 694,100 |
| 2025-10-28 | 810.00 | 880.00 | 795.00 | 825.00 | 825.00 | 663,200 |
| 2025-10-27 | 860.00 | 875.00 | 805.00 | 810.00 | 810.00 | 356,300 |
| 2025-10-24 | 865.00 | 875.00 | 845.00 | 860.00 | 860.00 | 363,200 |
| 2025-10-23 | 895.00 | 895.00 | 855.00 | 865.00 | 865.00 | 418,500 |
| 2025-10-22 | 850.00 | 895.00 | 845.00 | 880.00 | 880.00 | 1,449,400 |
| 2025-10-21 | 815.00 | 860.00 | 810.00 | 845.00 | 845.00 | 841,600 |
| 2025-10-20 | 800.00 | 850.00 | 795.00 | 815.00 | 815.00 | 375,200 |
| 2025-10-17 | 810.00 | 865.00 | 795.00 | 800.00 | 800.00 | 698,300 |
| 2025-10-16 | 780.00 | 880.00 | 780.00 | 805.00 | 805.00 | 562,700 |
| 2025-10-15 | 795.00 | 795.00 | 770.00 | 780.00 | 780.00 | 545,100 |
| 2025-10-14 | 810.00 | 825.00 | 790.00 | 795.00 | 795.00 | 469,800 |
| 2025-10-13 | 810.00 | 840.00 | 810.00 | 820.00 | 820.00 | 658,600 |
| 2025-10-10 | 860.00 | 865.00 | 840.00 | 840.00 | 840.00 | 485,900 |
| 2025-10-09 | 850.00 | 925.00 | 845.00 | 860.00 | 860.00 | 1,194,900 |
| 2025-10-08 | 840.00 | 900.00 | 835.00 | 845.00 | 845.00 | 868,000 |
| 2025-10-07 | 855.00 | 860.00 | 825.00 | 835.00 | 835.00 | 896,700 |
| 2025-10-06 | 930.00 | 930.00 | 810.00 | 855.00 | 855.00 | 1,647,100 |
| 2025-10-03 | 1,000.00 | 1,050.00 | 925.00 | 940.00 | 940.00 | 6,417,500 |
| 2025-10-02 | 825.00 | 990.00 | 825.00 | 990.00 | 990.00 | 6,794,200 |
| 2025-10-01 | 795.00 | 810.00 | 765.00 | 805.00 | 805.00 | 405,200 |
| 2025-09-30 | 825.00 | 845.00 | 775.00 | 795.00 | 795.00 | 1,027,900 |
| 2025-09-29 | 760.00 | 870.00 | 750.00 | 830.00 | 830.00 | 1,332,700 |
| 2025-09-26 | 785.00 | 785.00 | 750.00 | 760.00 | 760.00 | 202,300 |
| 2025-09-25 | 775.00 | 785.00 | 755.00 | 765.00 | 765.00 | 298,500 |
| 2025-09-24 | 795.00 | 800.00 | 770.00 | 770.00 | 770.00 | 133,000 |
| 2025-09-23 | 810.00 | 810.00 | 775.00 | 790.00 | 790.00 | 420,500 |
| 2025-09-22 | 800.00 | 810.00 | 780.00 | 805.00 | 805.00 | 497,800 |
| 2025-09-19 | 765.00 | 805.00 | 760.00 | 795.00 | 795.00 | 439,400 |
| 2025-09-18 | 790.00 | 805.00 | 755.00 | 770.00 | 770.00 | 489,700 |
| 2025-09-17 | 805.00 | 815.00 | 790.00 | 790.00 | 790.00 | 612,200 |
| 2025-09-16 | 830.00 | 835.00 | 800.00 | 805.00 | 805.00 | 837,800 |
| 2025-09-15 | 875.00 | 900.00 | 820.00 | 830.00 | 830.00 | 1,737,800 |
| 2025-09-12 | 980.00 | 1,010.00 | 860.00 | 870.00 | 870.00 | 3,101,800 |
| 2025-09-11 | 800.00 | 975.00 | 800.00 | 975.00 | 975.00 | 3,933,100 |
| 2025-09-10 | 770.00 | 815.00 | 765.00 | 780.00 | 780.00 | 241,200 |
| 2025-09-09 | 820.00 | 820.00 | 750.00 | 775.00 | 775.00 | 243,100 |
| 2025-09-08 | 835.00 | 840.00 | 805.00 | 820.00 | 820.00 | 172,100 |
| 2025-09-05 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-04 | 840.00 | 840.00 | 825.00 | 835.00 | 835.00 | 68,400 |
| 2025-09-03 | 845.00 | 855.00 | 820.00 | 840.00 | 840.00 | 212,000 |
| 2025-09-02 | 845.00 | 860.00 | 830.00 | 830.00 | 830.00 | 140,800 |
| 2025-09-01 | 880.00 | 880.00 | 830.00 | 830.00 | 830.00 | 260,300 |
| 2025-08-29 | 895.00 | 895.00 | 875.00 | 880.00 | 880.00 | 223,100 |
| 2025-08-28 | 910.00 | 925.00 | 895.00 | 900.00 | 900.00 | 150,300 |
| 2025-08-27 | 925.00 | 925.00 | 890.00 | 900.00 | 900.00 | 361,600 |
| 2025-08-26 | 950.00 | 950.00 | 900.00 | 925.00 | 925.00 | 409,900 |
| 2025-08-25 | 980.00 | 980.00 | 945.00 | 955.00 | 955.00 | 143,000 |
| 2025-08-22 | 940.00 | 995.00 | 925.00 | 975.00 | 975.00 | 61,400 |
| 2025-08-21 | 940.00 | 950.00 | 935.00 | 935.00 | 935.00 | 65,200 |
| 2025-08-20 | 950.00 | 960.00 | 935.00 | 940.00 | 940.00 | 46,100 |
| 2025-08-19 | 955.00 | 975.00 | 920.00 | 940.00 | 940.00 | 143,200 |
| 2025-08-18 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
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.