M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1,005.00 | 1,090.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1,678,300 |
| 2025-02-06 | 1,045.00 | 1,055.00 | 1,000.00 | 1,035.00 | 1,035.00 | 1,284,600 |
| 2025-02-05 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 69,800 |
| 2025-02-04 | 1,025.00 | 1,100.00 | 1,025.00 | 1,045.00 | 1,045.00 | 243,700 |
| 2025-02-03 | 1,000.00 | 1,025.00 | 950.00 | 1,025.00 | 1,025.00 | 260,600 |
| 2025-01-31 | 1,005.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | 61,900 |
| 2025-01-30 | 1,000.00 | 1,005.00 | 975.00 | 990.00 | 990.00 | 38,500 |
| 2025-01-24 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 21,400 |
| 2025-01-23 | 1,000.00 | 1,015.00 | 980.00 | 995.00 | 995.00 | 167,700 |
| 2025-01-22 | 1,050.00 | 1,050.00 | 990.00 | 990.00 | 990.00 | 215,700 |
| 2025-01-21 | 1,050.00 | 1,095.00 | 1,020.00 | 1,060.00 | 1,060.00 | 108,400 |
| 2025-01-20 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | 50,900 |
| 2025-01-17 | 1,090.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,090.00 | 95,800 |
| 2025-01-16 | 1,095.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 150,200 |
| 2025-01-15 | 1,100.00 | 1,175.00 | 1,075.00 | 1,100.00 | 1,100.00 | 186,100 |
| 2025-01-14 | 1,125.00 | 1,145.00 | 1,050.00 | 1,100.00 | 1,100.00 | 561,300 |
| 2025-01-13 | 1,175.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | 55,500 |
| 2025-01-10 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | 55,900 |
| 2025-01-09 | 1,160.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,170.00 | 80,900 |
| 2025-01-08 | 1,115.00 | 1,185.00 | 1,115.00 | 1,165.00 | 1,165.00 | 96,200 |
| 2025-01-07 | 1,130.00 | 1,155.00 | 1,115.00 | 1,155.00 | 1,155.00 | 10,700 |
| 2025-01-06 | 1,130.00 | 1,195.00 | 1,115.00 | 1,150.00 | 1,150.00 | 57,600 |
| 2025-01-03 | 1,160.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 23,700 |
| 2025-01-02 | 1,145.00 | 1,200.00 | 1,125.00 | 1,160.00 | 1,160.00 | 241,300 |
| 2024-12-30 | 1,170.00 | 1,210.00 | 1,125.00 | 1,130.00 | 1,130.00 | 1,260,900 |
| 2024-12-27 | 1,195.00 | 1,200.00 | 1,130.00 | 1,170.00 | 1,170.00 | 224,900 |
| 2024-12-24 | 1,140.00 | 1,225.00 | 1,135.00 | 1,165.00 | 1,165.00 | 299,700 |
| 2024-12-23 | 1,115.00 | 1,130.00 | 1,075.00 | 1,125.00 | 1,125.00 | 108,700 |
| 2024-12-20 | 1,120.00 | 1,125.00 | 1,030.00 | 1,125.00 | 1,125.00 | 89,500 |
| 2024-12-19 | 1,075.00 | 1,125.00 | 990.00 | 1,125.00 | 1,125.00 | 58,100 |
| 2024-12-18 | 1,085.00 | 1,150.00 | 1,000.00 | 1,075.00 | 1,075.00 | 62,200 |
| 2024-12-17 | 1,115.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,100.00 | 26,300 |
| 2024-12-16 | 1,140.00 | 1,200.00 | 1,100.00 | 1,115.00 | 1,115.00 | 28,900 |
| 2024-12-13 | 1,175.00 | 1,175.00 | 1,120.00 | 1,120.00 | 1,120.00 | 26,100 |
| 2024-12-12 | 1,200.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | 36,300 |
| 2024-12-11 | 1,200.00 | 1,245.00 | 1,200.00 | 1,225.00 | 1,225.00 | 69,400 |
| 2024-12-10 | 1,270.00 | 1,275.00 | 1,230.00 | 1,245.00 | 1,245.00 | 642,200 |
| 2024-12-09 | 1,195.00 | 1,295.00 | 1,170.00 | 1,260.00 | 1,260.00 | 1,750,800 |
| 2024-12-06 | 1,175.00 | 1,210.00 | 1,170.00 | 1,195.00 | 1,195.00 | 111,000 |
| 2024-12-05 | 1,225.00 | 1,225.00 | 1,160.00 | 1,210.00 | 1,210.00 | 245,600 |
| 2024-12-04 | 1,165.00 | 1,220.00 | 1,115.00 | 1,200.00 | 1,200.00 | 1,209,700 |
| 2024-12-03 | 1,100.00 | 1,185.00 | 1,065.00 | 1,165.00 | 1,165.00 | 39,700 |
| 2024-12-02 | 1,035.00 | 1,195.00 | 1,035.00 | 1,100.00 | 1,100.00 | 169,600 |
| 2024-11-29 | 1,145.00 | 1,145.00 | 1,025.00 | 1,025.00 | 1,025.00 | 53,800 |
| 2024-11-28 | 1,075.00 | 1,160.00 | 1,075.00 | 1,125.00 | 1,125.00 | 41,900 |
| 2024-11-26 | 1,170.00 | 1,170.00 | 1,090.00 | 1,110.00 | 1,110.00 | 123,200 |
| 2024-11-25 | 1,115.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,100.00 | 14,300 |
| 2024-11-22 | 1,100.00 | 1,195.00 | 1,075.00 | 1,120.00 | 1,120.00 | 42,000 |
| 2024-11-21 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | 86,800 |
| 2024-11-20 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,130.00 | 53,900 |
| 2024-11-19 | 1,170.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 67,000 |
| 2024-11-18 | 1,170.00 | 1,220.00 | 1,150.00 | 1,175.00 | 1,175.00 | 219,700 |
| 2024-11-15 | 1,200.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,215.00 | 175,100 |
| 2024-11-14 | 1,195.00 | 1,230.00 | 1,145.00 | 1,220.00 | 1,220.00 | 138,300 |
| 2024-11-13 | 1,225.00 | 1,230.00 | 1,190.00 | 1,230.00 | 1,230.00 | 64,600 |
| 2024-11-12 | 1,200.00 | 1,240.00 | 1,190.00 | 1,225.00 | 1,225.00 | 60,800 |
| 2024-11-11 | 1,215.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,240.00 | 424,200 |
| 2024-11-08 | 1,190.00 | 1,270.00 | 1,190.00 | 1,240.00 | 1,240.00 | 236,400 |
| 2024-11-07 | 1,195.00 | 1,225.00 | 1,150.00 | 1,180.00 | 1,180.00 | 132,200 |
| 2024-11-06 | 1,235.00 | 1,240.00 | 1,180.00 | 1,230.00 | 1,230.00 | 123,900 |
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.