M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,650.00 | 6,700.00 | 6,550.00 | 6,675.00 | 6,675.00 | 220,400 |
| 2023-11-01 | 6,650.00 | 6,700.00 | 6,550.00 | 6,650.00 | 6,650.00 | 14,000 |
| 2023-10-31 | 6,650.00 | 6,700.00 | 6,500.00 | 6,650.00 | 6,650.00 | 20,000 |
| 2023-10-30 | 6,550.00 | 6,675.00 | 6,550.00 | 6,650.00 | 6,650.00 | 3,500 |
| 2023-10-27 | 6,700.00 | 6,775.00 | 6,650.00 | 6,675.00 | 6,675.00 | 25,600 |
| 2023-10-26 | 6,825.00 | 6,900.00 | 6,750.00 | 6,775.00 | 6,775.00 | 28,500 |
| 2023-10-25 | 6,825.00 | 6,900.00 | 6,825.00 | 6,875.00 | 6,875.00 | 9,700 |
| 2023-10-24 | 6,900.00 | 6,950.00 | 6,825.00 | 6,900.00 | 6,900.00 | 6,400 |
| 2023-10-23 | 6,850.00 | 6,900.00 | 6,825.00 | 6,900.00 | 6,900.00 | 7,700 |
| 2023-10-20 | 6,825.00 | 6,900.00 | 6,825.00 | 6,900.00 | 6,900.00 | 5,500 |
| 2023-10-19 | 6,775.00 | 6,900.00 | 6,775.00 | 6,900.00 | 6,900.00 | 4,700 |
| 2023-10-18 | 6,850.00 | 6,900.00 | 6,825.00 | 6,875.00 | 6,875.00 | 4,700 |
| 2023-10-17 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 17,300 |
| 2023-10-16 | 6,900.00 | 6,975.00 | 6,875.00 | 6,900.00 | 6,900.00 | 20,700 |
| 2023-10-13 | 6,925.00 | 7,000.00 | 6,875.00 | 6,975.00 | 6,975.00 | 36,500 |
| 2023-10-12 | 6,925.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 27,600 |
| 2023-10-11 | 7,050.00 | 7,050.00 | 6,925.00 | 7,000.00 | 7,000.00 | 5,400 |
| 2023-10-10 | 7,075.00 | 7,075.00 | 6,750.00 | 7,000.00 | 7,000.00 | 211,700 |
| 2023-10-09 | 7,100.00 | 7,100.00 | 6,925.00 | 7,000.00 | 7,000.00 | 21,300 |
| 2023-10-06 | 6,925.00 | 7,000.00 | 6,900.00 | 6,975.00 | 6,975.00 | 22,300 |
| 2023-10-05 | 6,925.00 | 7,025.00 | 6,925.00 | 7,025.00 | 7,025.00 | 17,600 |
| 2023-10-04 | 7,050.00 | 7,050.00 | 6,900.00 | 7,025.00 | 7,025.00 | 39,000 |
| 2023-10-03 | 7,100.00 | 7,125.00 | 6,925.00 | 7,000.00 | 7,000.00 | 69,000 |
| 2023-10-02 | 7,000.00 | 7,125.00 | 6,975.00 | 7,075.00 | 7,075.00 | 24,100 |
| 2023-09-29 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 16,400 |
| 2023-09-27 | 6,900.00 | 7,000.00 | 6,875.00 | 7,000.00 | 7,000.00 | 20,800 |
| 2023-09-26 | 7,050.00 | 7,100.00 | 6,850.00 | 7,000.00 | 7,000.00 | 22,400 |
| 2023-09-25 | 6,875.00 | 7,200.00 | 6,825.00 | 7,000.00 | 7,000.00 | 32,400 |
| 2023-09-22 | 6,875.00 | 6,950.00 | 6,800.00 | 6,875.00 | 6,875.00 | 14,100 |
| 2023-09-21 | 6,775.00 | 6,875.00 | 6,750.00 | 6,875.00 | 6,875.00 | 23,400 |
| 2023-09-20 | 6,850.00 | 6,975.00 | 6,750.00 | 6,875.00 | 6,875.00 | 31,600 |
| 2023-09-19 | 6,800.00 | 6,850.00 | 6,500.00 | 6,850.00 | 6,850.00 | 57,300 |
| 2023-09-18 | 6,850.00 | 6,950.00 | 6,425.00 | 6,800.00 | 6,800.00 | 598,000 |
| 2023-09-15 | 6,850.00 | 6,950.00 | 6,825.00 | 6,950.00 | 6,950.00 | 14,800 |
| 2023-09-14 | 6,975.00 | 7,000.00 | 6,825.00 | 6,950.00 | 6,950.00 | 91,100 |
| 2023-09-13 | 7,000.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,975.00 | 19,500 |
| 2023-09-12 | 6,975.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | 7,700 |
| 2023-09-11 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 21,800 |
| 2023-09-08 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 4,400 |
| 2023-09-07 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 15,400 |
| 2023-09-06 | 7,025.00 | 7,025.00 | 6,900.00 | 7,000.00 | 7,000.00 | 6,200 |
| 2023-09-05 | 7,000.00 | 7,100.00 | 6,875.00 | 7,000.00 | 7,000.00 | 104,100 |
| 2023-09-04 | 7,100.00 | 7,150.00 | 6,900.00 | 7,000.00 | 7,000.00 | 31,200 |
| 2023-09-01 | 7,000.00 | 7,150.00 | 6,975.00 | 7,100.00 | 7,100.00 | 54,100 |
| 2023-08-31 | 6,975.00 | 7,025.00 | 6,875.00 | 7,000.00 | 7,000.00 | 202,800 |
| 2023-08-30 | 7,075.00 | 7,150.00 | 6,725.00 | 6,975.00 | 6,975.00 | 190,900 |
| 2023-08-29 | 7,000.00 | 7,275.00 | 7,000.00 | 7,075.00 | 7,075.00 | 183,000 |
| 2023-08-28 | 7,050.00 | 7,100.00 | 6,850.00 | 7,000.00 | 7,000.00 | 60,800 |
| 2023-08-25 | 6,850.00 | 7,000.00 | 6,750.00 | 7,000.00 | 7,000.00 | 69,200 |
| 2023-08-24 | 6,650.00 | 6,875.00 | 6,650.00 | 6,875.00 | 6,875.00 | 51,600 |
| 2023-08-23 | 6,700.00 | 6,850.00 | 6,600.00 | 6,850.00 | 6,850.00 | 55,000 |
| 2023-08-22 | 6,950.00 | 6,950.00 | 6,650.00 | 6,800.00 | 6,800.00 | 77,300 |
| 2023-08-21 | 6,725.00 | 7,050.00 | 6,450.00 | 6,900.00 | 6,900.00 | 437,300 |
| 2023-08-18 | 6,875.00 | 6,875.00 | 6,400.00 | 6,725.00 | 6,725.00 | 93,500 |
| 2023-08-16 | 6,875.00 | 7,200.00 | 6,700.00 | 6,850.00 | 6,850.00 | 179,500 |
| 2023-08-15 | 7,050.00 | 7,175.00 | 6,825.00 | 6,875.00 | 6,875.00 | 154,000 |
| 2023-08-14 | 7,250.00 | 7,250.00 | 7,075.00 | 7,175.00 | 7,175.00 | 16,600 |
| 2023-08-11 | 7,200.00 | 7,250.00 | 7,025.00 | 7,250.00 | 7,250.00 | 12,900 |
| 2023-08-10 | 7,200.00 | 7,425.00 | 7,175.00 | 7,200.00 | 7,200.00 | 49,100 |
| 2023-08-09 | 7,250.00 | 7,425.00 | 7,075.00 | 7,425.00 | 7,425.00 | 78,000 |
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.