M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1,080.00 | 1,090.00 | 1,045.00 | 1,070.00 | 1,070.00 | 490,700 |
| 2024-08-09 | 980.00 | 1,055.00 | 980.00 | 1,040.00 | 1,040.00 | 353,900 |
| 2024-08-08 | 965.00 | 980.00 | 945.00 | 980.00 | 980.00 | 476,600 |
| 2024-08-07 | 890.00 | 970.00 | 890.00 | 955.00 | 955.00 | 121,200 |
| 2024-08-06 | 890.00 | 890.00 | 865.00 | 890.00 | 890.00 | 32,500 |
| 2024-08-05 | 955.00 | 955.00 | 880.00 | 880.00 | 880.00 | 83,000 |
| 2024-08-02 | 955.00 | 955.00 | 935.00 | 955.00 | 955.00 | 29,700 |
| 2024-08-01 | 960.00 | 970.00 | 945.00 | 955.00 | 955.00 | 127,800 |
| 2024-07-31 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | 349,900 |
| 2024-07-30 | 960.00 | 970.00 | 945.00 | 955.00 | 955.00 | 359,300 |
| 2024-07-29 | 920.00 | 960.00 | 905.00 | 955.00 | 955.00 | 237,600 |
| 2024-07-26 | 925.00 | 935.00 | 895.00 | 925.00 | 925.00 | 561,800 |
| 2024-07-25 | 920.00 | 955.00 | 920.00 | 925.00 | 925.00 | 314,900 |
| 2024-07-24 | 900.00 | 955.00 | 890.00 | 905.00 | 905.00 | 8,681,100 |
| 2024-07-23 | 920.00 | 965.00 | 890.00 | 900.00 | 900.00 | 764,300 |
| 2024-07-22 | 880.00 | 995.00 | 880.00 | 900.00 | 900.00 | 375,600 |
| 2024-07-19 | 865.00 | 880.00 | 850.00 | 880.00 | 880.00 | 366,100 |
| 2024-07-18 | 910.00 | 940.00 | 855.00 | 865.00 | 865.00 | 185,300 |
| 2024-07-17 | 930.00 | 950.00 | 900.00 | 905.00 | 905.00 | 95,400 |
| 2024-07-16 | 920.00 | 1,100.00 | 860.00 | 930.00 | 930.00 | 260,900 |
| 2024-07-15 | 980.00 | 980.00 | 930.00 | 930.00 | 930.00 | 59,800 |
| 2024-07-12 | 985.00 | 1,010.00 | 960.00 | 985.00 | 985.00 | 65,100 |
| 2024-07-11 | 1,010.00 | 1,010.00 | 975.00 | 985.00 | 985.00 | 137,600 |
| 2024-07-10 | 980.00 | 1,045.00 | 965.00 | 1,005.00 | 1,005.00 | 326,200 |
| 2024-07-09 | 1,055.00 | 1,055.00 | 950.00 | 970.00 | 970.00 | 564,300 |
| 2024-07-08 | 1,020.00 | 1,170.00 | 1,000.00 | 1,055.00 | 1,055.00 | 1,506,800 |
| 2024-07-05 | 845.00 | 1,055.00 | 835.00 | 1,000.00 | 1,000.00 | 844,600 |
| 2024-07-04 | 815.00 | 850.00 | 810.00 | 845.00 | 845.00 | 18,100 |
| 2024-07-03 | 820.00 | 845.00 | 800.00 | 800.00 | 800.00 | 174,100 |
| 2024-07-02 | 825.00 | 835.00 | 795.00 | 830.00 | 830.00 | 161,700 |
| 2024-07-01 | 840.00 | 840.00 | 810.00 | 830.00 | 830.00 | 28,900 |
| 2024-06-28 | 840.00 | 870.00 | 815.00 | 840.00 | 840.00 | 18,600 |
| 2024-06-27 | 825.00 | 840.00 | 810.00 | 840.00 | 840.00 | 11,800 |
| 2024-06-26 | 825.00 | 865.00 | 815.00 | 825.00 | 825.00 | 37,300 |
| 2024-06-25 | 850.00 | 850.00 | 825.00 | 835.00 | 835.00 | 33,700 |
| 2024-06-24 | 865.00 | 875.00 | 800.00 | 860.00 | 860.00 | 33,000 |
| 2024-06-21 | 870.00 | 870.00 | 850.00 | 865.00 | 865.00 | 21,600 |
| 2024-06-20 | 880.00 | 995.00 | 865.00 | 870.00 | 870.00 | 75,100 |
| 2024-06-19 | 885.00 | 890.00 | 845.00 | 890.00 | 890.00 | 24,900 |
| 2024-06-14 | 875.00 | 890.00 | 870.00 | 885.00 | 885.00 | 9,300 |
| 2024-06-13 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 4,000 |
| 2024-06-12 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 24,600 |
| 2024-06-11 | 895.00 | 1,000.00 | 890.00 | 900.00 | 900.00 | 108,200 |
| 2024-06-10 | 895.00 | 900.00 | 870.00 | 900.00 | 900.00 | 15,700 |
| 2024-06-07 | 900.00 | 900.00 | 870.00 | 900.00 | 900.00 | 18,900 |
| 2024-06-06 | 880.00 | 895.00 | 860.00 | 895.00 | 895.00 | 42,500 |
| 2024-06-05 | 855.00 | 895.00 | 850.00 | 895.00 | 895.00 | 30,700 |
| 2024-06-04 | 885.00 | 900.00 | 870.00 | 870.00 | 870.00 | 38,200 |
| 2024-06-03 | 900.00 | 905.00 | 880.00 | 905.00 | 905.00 | 8,100 |
| 2024-05-31 | 890.00 | 905.00 | 880.00 | 905.00 | 905.00 | 26,000 |
| 2024-05-30 | 890.00 | 905.00 | 885.00 | 905.00 | 905.00 | 61,200 |
| 2024-05-29 | 880.00 | 905.00 | 840.00 | 905.00 | 905.00 | 87,000 |
| 2024-05-28 | 915.00 | 915.00 | 880.00 | 905.00 | 905.00 | 70,700 |
| 2024-05-27 | 915.00 | 915.00 | 870.00 | 900.00 | 900.00 | 45,900 |
| 2024-05-22 | 865.00 | 930.00 | 865.00 | 915.00 | 915.00 | 27,100 |
| 2024-05-21 | 900.00 | 915.00 | 855.00 | 855.00 | 855.00 | 72,500 |
| 2024-05-20 | 915.00 | 980.00 | 895.00 | 915.00 | 915.00 | 105,100 |
| 2024-05-17 | 875.00 | 915.00 | 875.00 | 915.00 | 915.00 | 31,900 |
| 2024-05-16 | 900.00 | 915.00 | 875.00 | 915.00 | 915.00 | 45,100 |
| 2024-05-15 | 880.00 | 910.00 | 875.00 | 910.00 | 910.00 | 65,200 |
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.