See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.84▲ 3.39%
← MCAS.JK stock page

M Cash Integrasi Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,830.003,830.003,750.003,780.003,780.0012,400
2024-01-293,820.003,910.003,800.003,830.003,830.009,900
2024-01-263,920.003,920.003,820.003,920.003,920.005,800
2024-01-253,850.003,950.003,760.003,920.003,920.0023,700
2024-01-243,950.003,980.003,900.003,900.003,900.007,500
2024-01-234,000.004,000.003,880.003,930.003,930.006,000
2024-01-224,290.004,290.003,760.004,000.004,000.0040,400
2024-01-194,290.004,360.004,180.004,290.004,290.009,400
2024-01-184,290.004,420.004,220.004,380.004,380.0014,600
2024-01-174,480.004,480.004,400.004,440.004,440.003,000
2024-01-164,590.004,590.004,450.004,490.004,490.0021,300
2024-01-154,750.004,830.004,520.004,580.004,580.0035,400
2024-01-124,750.004,950.004,730.004,850.004,850.002,400
2024-01-114,830.005,000.004,750.004,830.004,830.0010,200
2024-01-104,900.004,900.004,800.004,830.004,830.0023,500
2024-01-094,900.004,950.004,620.004,900.004,900.0090,200
2024-01-085,000.005,100.004,860.004,950.004,950.0054,300
2024-01-055,000.005,100.004,920.004,990.004,990.0051,200
2024-01-045,075.005,300.004,810.005,000.005,000.00199,800
2024-01-034,490.005,400.004,450.005,000.005,000.00311,600
2024-01-024,350.004,570.004,350.004,490.004,490.0082,100
2023-12-293,940.004,500.003,910.004,350.004,350.00520,500
2023-12-283,890.004,000.003,860.003,940.003,940.0039,800
2023-12-273,850.004,050.003,850.003,890.003,890.00183,200
2023-12-223,890.003,900.003,790.003,850.003,850.0055,100
2023-12-213,880.003,930.003,750.003,890.003,890.0082,200
2023-12-203,870.003,880.003,700.003,880.003,880.00203,300
2023-12-193,830.003,960.003,360.003,870.003,870.00487,200
2023-12-183,650.003,920.003,580.003,820.003,820.00518,700
2023-12-153,300.003,970.003,300.003,580.003,580.00570,500
2023-12-143,070.003,600.002,940.003,300.003,300.00867,300
2023-12-133,100.003,150.002,840.003,020.003,020.00516,200
2023-12-122,800.003,400.002,700.003,000.003,000.001,188,800
2023-12-113,410.003,430.002,730.002,800.002,800.002,270,000
2023-12-083,950.003,950.003,010.003,430.003,430.001,939,500
2023-12-074,880.004,880.003,690.003,950.003,950.001,076,300
2023-12-065,025.005,025.004,800.004,910.004,910.0044,100
2023-12-055,475.005,500.004,940.005,025.005,025.0076,200
2023-12-045,700.005,700.005,300.005,475.005,475.0033,200
2023-12-015,950.005,950.005,650.005,700.005,700.0024,600
2023-11-305,725.005,950.005,725.005,950.005,950.0013,100
2023-11-296,025.006,050.005,725.005,725.005,725.0089,200
2023-11-286,000.006,050.005,900.006,025.006,025.0031,800
2023-11-276,175.006,200.006,025.006,025.006,025.009,200
2023-11-246,025.006,200.006,000.006,175.006,175.0061,500
2023-11-236,175.006,200.005,975.006,200.006,200.0027,400
2023-11-226,250.006,250.006,150.006,175.006,175.0010,800
2023-11-216,250.006,300.006,100.006,250.006,250.0061,200
2023-11-206,250.006,250.006,000.006,250.006,250.0018,100
2023-11-176,200.006,275.005,800.006,250.006,250.0034,800
2023-11-166,200.006,275.006,150.006,200.006,200.0023,900
2023-11-156,250.006,275.006,150.006,250.006,250.0016,300
2023-11-146,300.006,300.006,200.006,250.006,250.0018,700
2023-11-136,475.006,525.006,275.006,300.006,300.0031,600
2023-11-106,500.006,575.006,450.006,475.006,475.0015,400
2023-11-096,700.006,700.006,425.006,575.006,575.0099,500
2023-11-086,700.006,725.006,600.006,700.006,700.0023,400
2023-11-076,950.007,150.006,600.006,700.006,700.0043,500
2023-11-066,600.006,700.006,550.006,700.006,700.0045,600
2023-11-036,650.006,850.006,575.006,700.006,700.0079,200
← NewerPage 12 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.