M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 995.00 | 995.00 | 970.00 | 980.00 | 980.00 | 49,200 |
| 2025-08-14 | 980.00 | 1,000.00 | 965.00 | 995.00 | 995.00 | 54,400 |
| 2025-08-13 | 955.00 | 1,015.00 | 945.00 | 980.00 | 980.00 | 120,500 |
| 2025-08-12 | 950.00 | 970.00 | 925.00 | 955.00 | 955.00 | 74,600 |
| 2025-08-11 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | 81,500 |
| 2025-08-08 | 970.00 | 970.00 | 945.00 | 960.00 | 960.00 | 12,900 |
| 2025-08-07 | 960.00 | 980.00 | 955.00 | 960.00 | 960.00 | 78,300 |
| 2025-08-06 | 945.00 | 1,025.00 | 940.00 | 955.00 | 955.00 | 157,500 |
| 2025-08-05 | 975.00 | 990.00 | 900.00 | 945.00 | 945.00 | 98,700 |
| 2025-08-04 | 980.00 | 990.00 | 925.00 | 970.00 | 970.00 | 61,500 |
| 2025-08-01 | 1,020.00 | 1,035.00 | 950.00 | 975.00 | 975.00 | 154,400 |
| 2025-07-31 | 1,025.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | 18,500 |
| 2025-07-30 | 1,040.00 | 1,050.00 | 1,000.00 | 1,035.00 | 1,035.00 | 87,400 |
| 2025-07-29 | 1,090.00 | 1,090.00 | 1,030.00 | 1,040.00 | 1,040.00 | 71,300 |
| 2025-07-28 | 1,075.00 | 1,080.00 | 1,035.00 | 1,065.00 | 1,065.00 | 59,100 |
| 2025-07-25 | 1,075.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 50,800 |
| 2025-07-24 | 1,080.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 44,100 |
| 2025-07-23 | 1,085.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,065.00 | 37,700 |
| 2025-07-22 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,085.00 | 51,800 |
| 2025-07-21 | 1,150.00 | 1,200.00 | 1,065.00 | 1,080.00 | 1,080.00 | 161,800 |
| 2025-07-18 | 1,090.00 | 1,180.00 | 1,070.00 | 1,125.00 | 1,125.00 | 85,300 |
| 2025-07-17 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 65,200 |
| 2025-07-16 | 1,150.00 | 1,150.00 | 1,075.00 | 1,085.00 | 1,085.00 | 92,900 |
| 2025-07-15 | 1,185.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,150.00 | 22,700 |
| 2025-07-14 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | 24,500 |
| 2025-07-11 | 1,200.00 | 1,250.00 | 1,185.00 | 1,200.00 | 1,200.00 | 16,400 |
| 2025-07-10 | 1,220.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | 51,800 |
| 2025-07-09 | 1,190.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | 500 |
| 2025-07-08 | 1,190.00 | 1,250.00 | 1,180.00 | 1,190.00 | 1,190.00 | 2,400 |
| 2025-07-07 | 1,205.00 | 1,235.00 | 1,195.00 | 1,215.00 | 1,215.00 | 8,700 |
| 2025-07-04 | 1,190.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,205.00 | 67,300 |
| 2025-07-03 | 1,165.00 | 1,200.00 | 1,120.00 | 1,190.00 | 1,190.00 | 23,400 |
| 2025-07-02 | 1,215.00 | 1,225.00 | 1,125.00 | 1,150.00 | 1,150.00 | 21,000 |
| 2025-07-01 | 1,220.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | 15,700 |
| 2025-06-30 | 1,175.00 | 1,220.00 | 1,130.00 | 1,220.00 | 1,220.00 | 27,500 |
| 2025-06-26 | 1,080.00 | 1,195.00 | 1,060.00 | 1,180.00 | 1,180.00 | 13,200 |
| 2025-06-25 | 1,115.00 | 1,120.00 | 1,035.00 | 1,055.00 | 1,055.00 | 9,400 |
| 2025-06-24 | 1,080.00 | 1,160.00 | 1,080.00 | 1,090.00 | 1,090.00 | 5,400 |
| 2025-06-23 | 1,145.00 | 1,145.00 | 1,035.00 | 1,075.00 | 1,075.00 | 38,800 |
| 2025-06-20 | 1,095.00 | 1,250.00 | 1,080.00 | 1,150.00 | 1,150.00 | 29,400 |
| 2025-06-19 | 1,210.00 | 1,210.00 | 1,070.00 | 1,100.00 | 1,100.00 | 84,000 |
| 2025-06-18 | 1,255.00 | 1,255.00 | 1,175.00 | 1,210.00 | 1,210.00 | 103,100 |
| 2025-06-17 | 1,350.00 | 1,350.00 | 1,245.00 | 1,255.00 | 1,255.00 | 184,200 |
| 2025-06-16 | 1,430.00 | 1,430.00 | 1,355.00 | 1,355.00 | 1,355.00 | 37,700 |
| 2025-06-13 | 1,435.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,430.00 | 7,100 |
| 2025-06-12 | 1,455.00 | 1,455.00 | 1,430.00 | 1,435.00 | 1,435.00 | 11,800 |
| 2025-06-11 | 1,430.00 | 1,435.00 | 1,410.00 | 1,435.00 | 1,435.00 | 12,400 |
| 2025-06-10 | 1,430.00 | 1,495.00 | 1,430.00 | 1,430.00 | 1,430.00 | 27,500 |
| 2025-06-05 | 1,455.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,430.00 | 21,800 |
| 2025-06-04 | 1,460.00 | 1,460.00 | 1,415.00 | 1,445.00 | 1,445.00 | 27,000 |
| 2025-06-03 | 1,480.00 | 1,480.00 | 1,405.00 | 1,450.00 | 1,450.00 | 63,000 |
| 2025-06-02 | 1,500.00 | 1,500.00 | 1,450.00 | 1,490.00 | 1,490.00 | 38,900 |
| 2025-05-28 | 1,515.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 28,000 |
| 2025-05-27 | 1,515.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,500.00 | 107,900 |
| 2025-05-26 | 1,560.00 | 1,560.00 | 1,440.00 | 1,480.00 | 1,480.00 | 340,700 |
| 2025-05-23 | 1,560.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,560.00 | 326,100 |
| 2025-05-22 | 1,545.00 | 1,550.00 | 1,530.00 | 1,545.00 | 1,545.00 | 175,700 |
| 2025-05-21 | 1,550.00 | 1,590.00 | 1,540.00 | 1,555.00 | 1,555.00 | 579,100 |
| 2025-05-20 | 1,550.00 | 1,650.00 | 1,530.00 | 1,550.00 | 1,550.00 | 736,600 |
| 2025-05-19 | 1,545.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 683,300 |
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.