M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 220.00 | 220.00 | 199.00 | 204.00 | 204.00 | 566,100 |
| 2026-10-20 | 179.00 | 222.00 | 179.00 | 210.00 | 210.00 | 673,200 |
| 2026-10-19 | 214.00 | 216.00 | 192.00 | 192.00 | 192.00 | 2,445,500 |
| 2026-10-16 | 228.00 | 228.00 | 206.00 | 206.00 | 206.00 | 1,302,000 |
| 2026-10-15 | 248.00 | 270.00 | 232.00 | 242.00 | 242.00 | 2,073,700 |
| 2026-10-14 | 248.00 | 254.00 | 242.00 | 250.00 | 250.00 | 1,198,700 |
| 2026-10-13 | 238.00 | 272.00 | 226.00 | 244.00 | 244.00 | 5,363,000 |
| 2026-10-12 | 256.00 | 256.00 | 232.00 | 238.00 | 238.00 | 4,604,300 |
| 2026-10-09 | 310.00 | 326.00 | 258.00 | 264.00 | 264.00 | 32,877,800 |
| 2026-10-08 | 228.00 | 284.00 | 228.00 | 284.00 | 284.00 | 24,698,400 |
| 2026-10-07 | 232.00 | 242.00 | 224.00 | 228.00 | 228.00 | 1,360,700 |
| 2026-10-06 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 556,700 |
| 2026-10-05 | 230.00 | 244.00 | 220.00 | 228.00 | 228.00 | 2,245,200 |
| 2026-10-02 | 228.00 | 262.00 | 220.00 | 230.00 | 230.00 | 4,847,500 |
| 2026-10-01 | 220.00 | 274.00 | 220.00 | 230.00 | 230.00 | 18,088,600 |
| 2026-09-30 | 226.00 | 244.00 | 206.00 | 220.00 | 220.00 | 329,800 |
| 2026-09-29 | 220.00 | 224.00 | 198.00 | 224.00 | 224.00 | 566,200 |
| 2026-09-28 | 242.00 | 244.00 | 214.00 | 220.00 | 220.00 | 1,172,700 |
| 2026-09-25 | 268.00 | 272.00 | 238.00 | 242.00 | 242.00 | 1,075,000 |
| 2026-09-24 | 270.00 | 278.00 | 264.00 | 268.00 | 268.00 | 1,301,400 |
| 2026-09-23 | 290.00 | 294.00 | 266.00 | 274.00 | 274.00 | 2,445,000 |
| 2026-09-22 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 985,200 |
| 2026-09-21 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | 1,129,000 |
| 2026-09-18 | 276.00 | 276.00 | 264.00 | 266.00 | 266.00 | 1,344,700 |
| 2026-09-17 | 286.00 | 292.00 | 262.00 | 268.00 | 268.00 | 3,363,500 |
| 2026-09-16 | 262.00 | 304.00 | 262.00 | 272.00 | 272.00 | 12,182,000 |
| 2026-09-15 | 266.00 | 272.00 | 256.00 | 262.00 | 262.00 | 584,600 |
| 2026-09-14 | 274.00 | 280.00 | 260.00 | 264.00 | 264.00 | 1,080,500 |
| 2026-09-11 | 284.00 | 284.00 | 256.00 | 270.00 | 270.00 | 2,007,300 |
| 2026-09-10 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | 1,148,700 |
| 2026-09-09 | 296.00 | 298.00 | 290.00 | 294.00 | 294.00 | 948,100 |
| 2026-09-08 | 288.00 | 300.00 | 288.00 | 292.00 | 292.00 | 1,804,200 |
| 2026-09-07 | 286.00 | 296.00 | 286.00 | 288.00 | 288.00 | 1,311,600 |
| 2026-09-04 | 288.00 | 296.00 | 282.00 | 286.00 | 286.00 | 792,200 |
| 2026-09-03 | 286.00 | 308.00 | 286.00 | 288.00 | 288.00 | 3,719,400 |
| 2026-09-02 | 282.00 | 288.00 | 282.00 | 286.00 | 286.00 | 1,023,100 |
| 2026-09-01 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | 1,073,500 |
| 2026-08-31 | 282.00 | 290.00 | 278.00 | 284.00 | 284.00 | 2,050,900 |
| 2026-08-28 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | 2,173,000 |
| 2026-08-27 | 272.00 | 316.00 | 270.00 | 290.00 | 290.00 | 12,823,000 |
| 2026-08-26 | 296.00 | 296.00 | 270.00 | 272.00 | 272.00 | 3,521,800 |
| 2026-08-25 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-08-24 | 304.00 | 306.00 | 292.00 | 296.00 | 296.00 | 1,973,700 |
| 2026-08-21 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 2,065,500 |
| 2026-08-20 | 284.00 | 306.00 | 284.00 | 294.00 | 294.00 | 5,398,300 |
| 2026-08-19 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | 2,632,600 |
| 2026-08-18 | 310.00 | 312.00 | 286.00 | 292.00 | 292.00 | 6,876,600 |
| 2026-08-17 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-08-14 | 324.00 | 332.00 | 306.00 | 310.00 | 310.00 | 8,313,100 |
| 2026-08-13 | 310.00 | 332.00 | 298.00 | 318.00 | 318.00 | 9,618,000 |
| 2026-08-12 | 326.00 | 338.00 | 296.00 | 310.00 | 310.00 | 11,062,600 |
| 2026-08-11 | 346.00 | 346.00 | 302.00 | 316.00 | 316.00 | 11,267,800 |
| 2026-08-10 | 346.00 | 370.00 | 320.00 | 346.00 | 346.00 | 85,416,900 |
| 2026-08-07 | 256.00 | 296.00 | 250.00 | 296.00 | 296.00 | 53,446,000 |
| 2026-08-06 | 240.00 | 246.00 | 230.00 | 238.00 | 238.00 | 5,452,900 |
| 2026-08-05 | 244.00 | 258.00 | 238.00 | 244.00 | 244.00 | 5,723,900 |
| 2026-08-04 | 258.00 | 258.00 | 244.00 | 244.00 | 244.00 | 3,244,000 |
| 2026-08-03 | 268.00 | 284.00 | 244.00 | 250.00 | 250.00 | 12,531,300 |
| 2026-07-31 | 264.00 | 304.00 | 240.00 | 264.00 | 264.00 | 26,679,700 |
| 2026-07-30 | 252.00 | 290.00 | 236.00 | 260.00 | 260.00 | 31,522,600 |
Page 1 of 21 · 1,216 trading daysOlder →
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.