M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,545.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 683,300 |
| 2025-05-16 | 1,530.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,545.00 | 295,200 |
| 2025-05-15 | 1,480.00 | 1,530.00 | 1,480.00 | 1,530.00 | 1,530.00 | 474,400 |
| 2025-05-14 | 1,500.00 | 1,505.00 | 1,470.00 | 1,480.00 | 1,480.00 | 109,900 |
| 2025-05-09 | 1,440.00 | 1,450.00 | 1,395.00 | 1,440.00 | 1,440.00 | 467,800 |
| 2025-05-08 | 1,445.00 | 1,500.00 | 1,390.00 | 1,440.00 | 1,440.00 | 352,900 |
| 2025-05-07 | 1,500.00 | 1,500.00 | 1,445.00 | 1,445.00 | 1,445.00 | 165,000 |
| 2025-05-06 | 1,495.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 76,900 |
| 2025-05-05 | 1,520.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,495.00 | 98,500 |
| 2025-05-02 | 1,505.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,520.00 | 47,900 |
| 2025-04-30 | 1,520.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 87,100 |
| 2025-04-29 | 1,520.00 | 1,520.00 | 1,495.00 | 1,520.00 | 1,520.00 | 88,000 |
| 2025-04-28 | 1,520.00 | 1,520.00 | 1,460.00 | 1,520.00 | 1,520.00 | 159,700 |
| 2025-04-25 | 1,515.00 | 1,530.00 | 1,460.00 | 1,520.00 | 1,520.00 | 40,600 |
| 2025-04-24 | 1,515.00 | 1,540.00 | 1,475.00 | 1,495.00 | 1,495.00 | 135,100 |
| 2025-04-23 | 1,545.00 | 1,550.00 | 1,480.00 | 1,510.00 | 1,510.00 | 363,400 |
| 2025-04-22 | 1,520.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,540.00 | 177,400 |
| 2025-04-21 | 1,515.00 | 1,540.00 | 1,475.00 | 1,515.00 | 1,515.00 | 73,800 |
| 2025-04-17 | 1,505.00 | 1,515.00 | 1,405.00 | 1,515.00 | 1,515.00 | 172,900 |
| 2025-04-16 | 1,520.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,510.00 | 45,100 |
| 2025-04-15 | 1,560.00 | 1,560.00 | 1,510.00 | 1,510.00 | 1,510.00 | 100,600 |
| 2025-04-14 | 1,575.00 | 1,575.00 | 1,510.00 | 1,575.00 | 1,575.00 | 236,700 |
| 2025-04-11 | 1,575.00 | 1,580.00 | 1,550.00 | 1,575.00 | 1,575.00 | 47,900 |
| 2025-04-10 | 1,560.00 | 1,600.00 | 1,540.00 | 1,580.00 | 1,580.00 | 2,747,300 |
| 2025-04-09 | 1,505.00 | 1,575.00 | 1,500.00 | 1,520.00 | 1,520.00 | 255,400 |
| 2025-04-08 | 1,600.00 | 1,600.00 | 1,495.00 | 1,505.00 | 1,505.00 | 741,300 |
| 2025-03-27 | 1,745.00 | 1,790.00 | 1,680.00 | 1,755.00 | 1,755.00 | 468,600 |
| 2025-03-26 | 1,765.00 | 1,815.00 | 1,650.00 | 1,745.00 | 1,745.00 | 510,500 |
| 2025-03-25 | 1,645.00 | 1,920.00 | 1,645.00 | 1,755.00 | 1,755.00 | 392,600 |
| 2025-03-24 | 1,590.00 | 1,705.00 | 1,520.00 | 1,645.00 | 1,645.00 | 165,000 |
| 2025-03-21 | 1,640.00 | 1,655.00 | 1,580.00 | 1,590.00 | 1,590.00 | 64,500 |
| 2025-03-20 | 1,610.00 | 1,670.00 | 1,590.00 | 1,640.00 | 1,640.00 | 73,600 |
| 2025-03-19 | 1,540.00 | 1,610.00 | 1,540.00 | 1,610.00 | 1,610.00 | 71,800 |
| 2025-03-18 | 1,590.00 | 1,615.00 | 1,540.00 | 1,550.00 | 1,550.00 | 435,300 |
| 2025-03-17 | 1,575.00 | 1,610.00 | 1,545.00 | 1,590.00 | 1,590.00 | 589,500 |
| 2025-03-14 | 1,690.00 | 1,770.00 | 1,505.00 | 1,545.00 | 1,545.00 | 1,888,500 |
| 2025-03-13 | 1,565.00 | 1,710.00 | 1,550.00 | 1,680.00 | 1,680.00 | 5,405,500 |
| 2025-03-12 | 1,380.00 | 1,725.00 | 1,380.00 | 1,545.00 | 1,545.00 | 1,820,500 |
| 2025-03-11 | 1,355.00 | 1,410.00 | 1,300.00 | 1,380.00 | 1,380.00 | 201,300 |
| 2025-03-10 | 1,340.00 | 1,355.00 | 1,265.00 | 1,355.00 | 1,355.00 | 77,700 |
| 2025-03-07 | 1,350.00 | 1,350.00 | 1,290.00 | 1,340.00 | 1,340.00 | 21,200 |
| 2025-03-06 | 1,350.00 | 1,350.00 | 1,295.00 | 1,340.00 | 1,340.00 | 15,900 |
| 2025-03-05 | 1,350.00 | 1,350.00 | 1,250.00 | 1,325.00 | 1,325.00 | 21,900 |
| 2025-03-04 | 1,310.00 | 1,350.00 | 1,245.00 | 1,300.00 | 1,300.00 | 14,400 |
| 2025-03-03 | 1,190.00 | 1,305.00 | 1,190.00 | 1,300.00 | 1,300.00 | 75,000 |
| 2025-02-28 | 1,300.00 | 1,300.00 | 1,170.00 | 1,280.00 | 1,280.00 | 185,600 |
| 2025-02-27 | 1,310.00 | 1,390.00 | 1,295.00 | 1,305.00 | 1,305.00 | 77,200 |
| 2025-02-26 | 1,285.00 | 1,340.00 | 1,285.00 | 1,310.00 | 1,310.00 | 80,400 |
| 2025-02-25 | 1,420.00 | 1,420.00 | 1,280.00 | 1,280.00 | 1,280.00 | 500,200 |
| 2025-02-24 | 1,365.00 | 1,420.00 | 1,340.00 | 1,410.00 | 1,410.00 | 126,400 |
| 2025-02-21 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,365.00 | 56,800 |
| 2025-02-20 | 1,375.00 | 1,400.00 | 1,320.00 | 1,360.00 | 1,360.00 | 190,900 |
| 2025-02-19 | 1,410.00 | 1,410.00 | 1,370.00 | 1,375.00 | 1,375.00 | 102,500 |
| 2025-02-18 | 1,395.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,400.00 | 431,500 |
| 2025-02-17 | 1,400.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,395.00 | 893,400 |
| 2025-02-14 | 1,365.00 | 1,400.00 | 1,340.00 | 1,385.00 | 1,385.00 | 581,900 |
| 2025-02-13 | 1,335.00 | 1,400.00 | 1,335.00 | 1,370.00 | 1,370.00 | 698,000 |
| 2025-02-12 | 1,245.00 | 1,370.00 | 1,245.00 | 1,330.00 | 1,330.00 | 1,616,600 |
| 2025-02-11 | 1,160.00 | 1,275.00 | 1,095.00 | 1,245.00 | 1,245.00 | 1,564,000 |
| 2025-02-10 | 1,040.00 | 1,175.00 | 1,040.00 | 1,160.00 | 1,160.00 | 648,500 |
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.