M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 980.00 | 980.00 | 900.00 | 900.00 | 900.00 | 229,400 |
| 2024-05-13 | 1,000.00 | 1,000.00 | 940.00 | 985.00 | 985.00 | 180,500 |
| 2024-05-08 | 1,030.00 | 1,035.00 | 975.00 | 1,000.00 | 1,000.00 | 142,200 |
| 2024-05-07 | 1,080.00 | 1,080.00 | 975.00 | 1,035.00 | 1,035.00 | 194,700 |
| 2024-05-06 | 1,115.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | 149,100 |
| 2024-05-03 | 1,150.00 | 1,150.00 | 1,085.00 | 1,150.00 | 1,150.00 | 95,200 |
| 2024-05-02 | 1,150.00 | 1,150.00 | 1,070.00 | 1,145.00 | 1,145.00 | 69,100 |
| 2024-04-30 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 39,400 |
| 2024-04-29 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,155.00 | 31,000 |
| 2024-04-26 | 1,060.00 | 1,155.00 | 1,060.00 | 1,155.00 | 1,155.00 | 60,700 |
| 2024-04-25 | 1,080.00 | 1,135.00 | 1,060.00 | 1,095.00 | 1,095.00 | 43,000 |
| 2024-04-24 | 1,120.00 | 1,150.00 | 1,060.00 | 1,095.00 | 1,095.00 | 304,800 |
| 2024-04-23 | 1,125.00 | 1,165.00 | 1,115.00 | 1,160.00 | 1,160.00 | 254,800 |
| 2024-04-22 | 1,165.00 | 1,300.00 | 1,115.00 | 1,165.00 | 1,165.00 | 192,300 |
| 2024-04-19 | 1,195.00 | 1,195.00 | 1,095.00 | 1,165.00 | 1,165.00 | 151,200 |
| 2024-04-18 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 132,100 |
| 2024-04-17 | 1,200.00 | 1,230.00 | 1,145.00 | 1,200.00 | 1,200.00 | 75,800 |
| 2024-04-16 | 1,200.00 | 1,205.00 | 1,110.00 | 1,200.00 | 1,200.00 | 70,400 |
| 2024-04-05 | 1,275.00 | 1,325.00 | 1,110.00 | 1,200.00 | 1,200.00 | 111,100 |
| 2024-04-04 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2024-04-03 | 1,250.00 | 1,295.00 | 1,160.00 | 1,220.00 | 1,220.00 | 62,400 |
| 2024-04-02 | 1,280.00 | 1,460.00 | 1,155.00 | 1,270.00 | 1,270.00 | 133,900 |
| 2024-04-01 | 1,560.00 | 1,560.00 | 1,220.00 | 1,280.00 | 1,280.00 | 74,800 |
| 2024-03-28 | 1,700.00 | 1,720.00 | 1,500.00 | 1,560.00 | 1,560.00 | 107,300 |
| 2024-03-27 | 1,770.00 | 1,770.00 | 1,705.00 | 1,725.00 | 1,725.00 | 21,300 |
| 2024-03-26 | 1,825.00 | 1,825.00 | 1,700.00 | 1,725.00 | 1,725.00 | 29,200 |
| 2024-03-25 | 1,835.00 | 1,835.00 | 1,720.00 | 1,720.00 | 1,720.00 | 8,600 |
| 2024-03-22 | 1,775.00 | 1,785.00 | 1,665.00 | 1,785.00 | 1,785.00 | 31,400 |
| 2024-03-21 | 1,815.00 | 1,815.00 | 1,750.00 | 1,775.00 | 1,775.00 | 25,900 |
| 2024-03-20 | 1,800.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 10,300 |
| 2024-03-19 | 1,870.00 | 1,900.00 | 1,795.00 | 1,820.00 | 1,820.00 | 37,100 |
| 2024-03-18 | 1,840.00 | 1,870.00 | 1,785.00 | 1,870.00 | 1,870.00 | 35,300 |
| 2024-03-15 | 1,840.00 | 1,865.00 | 1,800.00 | 1,840.00 | 1,840.00 | 39,000 |
| 2024-03-14 | 1,900.00 | 1,900.00 | 1,830.00 | 1,840.00 | 1,840.00 | 46,000 |
| 2024-03-13 | 2,190.00 | 2,190.00 | 1,830.00 | 1,890.00 | 1,890.00 | 319,200 |
| 2024-03-08 | 2,190.00 | 2,200.00 | 2,020.00 | 2,190.00 | 2,190.00 | 141,300 |
| 2024-03-07 | 2,460.00 | 2,460.00 | 2,190.00 | 2,200.00 | 2,200.00 | 205,300 |
| 2024-03-06 | 2,660.00 | 2,660.00 | 2,500.00 | 2,530.00 | 2,530.00 | 39,200 |
| 2024-03-05 | 2,670.00 | 2,970.00 | 2,640.00 | 2,660.00 | 2,660.00 | 59,200 |
| 2024-03-04 | 2,720.00 | 2,790.00 | 2,650.00 | 2,680.00 | 2,680.00 | 598,200 |
| 2024-03-01 | 2,680.00 | 2,770.00 | 2,660.00 | 2,720.00 | 2,720.00 | 1,150,400 |
| 2024-02-29 | 2,740.00 | 2,780.00 | 2,700.00 | 2,710.00 | 2,710.00 | 267,400 |
| 2024-02-28 | 2,950.00 | 2,950.00 | 2,720.00 | 2,740.00 | 2,740.00 | 252,300 |
| 2024-02-27 | 3,050.00 | 3,110.00 | 2,850.00 | 2,950.00 | 2,950.00 | 242,600 |
| 2024-02-26 | 3,110.00 | 3,110.00 | 3,050.00 | 3,050.00 | 3,050.00 | 8,100 |
| 2024-02-23 | 3,100.00 | 3,110.00 | 2,880.00 | 3,110.00 | 3,110.00 | 48,000 |
| 2024-02-22 | 3,110.00 | 3,170.00 | 3,010.00 | 3,110.00 | 3,110.00 | 42,700 |
| 2024-02-21 | 3,170.00 | 3,210.00 | 3,100.00 | 3,170.00 | 3,170.00 | 14,100 |
| 2024-02-20 | 3,200.00 | 3,200.00 | 3,150.00 | 3,170.00 | 3,170.00 | 34,700 |
| 2024-02-19 | 3,300.00 | 3,400.00 | 3,240.00 | 3,300.00 | 3,300.00 | 16,000 |
| 2024-02-16 | 3,220.00 | 3,300.00 | 3,150.00 | 3,300.00 | 3,300.00 | 60,100 |
| 2024-02-15 | 3,790.00 | 3,800.00 | 2,870.00 | 3,220.00 | 3,220.00 | 188,800 |
| 2024-02-13 | 3,700.00 | 3,800.00 | 3,700.00 | 3,790.00 | 3,790.00 | 9,900 |
| 2024-02-12 | 3,850.00 | 3,850.00 | 3,740.00 | 3,800.00 | 3,800.00 | 11,500 |
| 2024-02-07 | 4,350.00 | 4,470.00 | 3,760.00 | 3,850.00 | 3,850.00 | 75,200 |
| 2024-02-06 | 3,700.00 | 4,500.00 | 3,700.00 | 4,470.00 | 4,470.00 | 25,100 |
| 2024-02-05 | 3,710.00 | 3,770.00 | 3,710.00 | 3,750.00 | 3,750.00 | 3,700 |
| 2024-02-02 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 3,800.00 | 15,100 |
| 2024-02-01 | 3,750.00 | 3,850.00 | 3,720.00 | 3,850.00 | 3,850.00 | 6,800 |
| 2024-01-31 | 3,790.00 | 3,850.00 | 3,640.00 | 3,850.00 | 3,850.00 | 12,800 |
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.