M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 7,300.00 | 7,550.00 | 7,225.00 | 7,425.00 | 7,425.00 | 83,700 |
| 2023-08-07 | 7,250.00 | 7,550.00 | 7,000.00 | 7,300.00 | 7,300.00 | 93,500 |
| 2023-08-04 | 7,525.00 | 7,600.00 | 7,200.00 | 7,275.00 | 7,275.00 | 203,000 |
| 2023-08-03 | 7,900.00 | 7,900.00 | 7,550.00 | 7,600.00 | 7,600.00 | 29,300 |
| 2023-08-02 | 8,025.00 | 8,025.00 | 7,875.00 | 7,875.00 | 7,875.00 | 52,800 |
| 2023-08-01 | 8,150.00 | 8,250.00 | 8,025.00 | 8,150.00 | 8,150.00 | 29,700 |
| 2023-07-31 | 8,050.00 | 8,225.00 | 8,000.00 | 8,150.00 | 8,150.00 | 24,400 |
| 2023-07-28 | 8,050.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 45,000 |
| 2023-07-27 | 8,100.00 | 8,200.00 | 7,975.00 | 8,200.00 | 8,200.00 | 61,500 |
| 2023-07-26 | 8,150.00 | 8,200.00 | 7,975.00 | 8,200.00 | 8,200.00 | 18,100 |
| 2023-07-25 | 8,300.00 | 8,350.00 | 8,025.00 | 8,050.00 | 8,050.00 | 105,400 |
| 2023-07-24 | 8,125.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 35,200 |
| 2023-07-21 | 8,050.00 | 8,325.00 | 8,000.00 | 8,275.00 | 8,275.00 | 64,400 |
| 2023-07-20 | 8,475.00 | 8,475.00 | 8,100.00 | 8,275.00 | 8,275.00 | 218,900 |
| 2023-07-18 | 8,325.00 | 8,500.00 | 8,325.00 | 8,475.00 | 8,475.00 | 72,700 |
| 2023-07-17 | 8,400.00 | 8,450.00 | 8,050.00 | 8,425.00 | 8,425.00 | 127,400 |
| 2023-07-14 | 8,100.00 | 8,475.00 | 8,050.00 | 8,375.00 | 8,375.00 | 382,500 |
| 2023-07-13 | 8,075.00 | 8,450.00 | 7,925.00 | 7,975.00 | 7,975.00 | 574,800 |
| 2023-07-12 | 7,925.00 | 7,975.00 | 7,650.00 | 7,925.00 | 7,925.00 | 157,200 |
| 2023-07-11 | 8,000.00 | 8,125.00 | 7,725.00 | 7,925.00 | 7,925.00 | 225,300 |
| 2023-07-10 | 8,350.00 | 8,375.00 | 7,925.00 | 7,925.00 | 7,925.00 | 233,900 |
| 2023-07-07 | 8,600.00 | 8,600.00 | 7,900.00 | 8,375.00 | 8,375.00 | 2,355,100 |
| 2023-07-06 | 8,200.00 | 8,600.00 | 8,200.00 | 8,425.00 | 8,425.00 | 851,000 |
| 2023-07-05 | 7,700.00 | 8,975.00 | 7,300.00 | 8,175.00 | 8,175.00 | 1,331,300 |
| 2023-07-04 | 7,825.00 | 8,075.00 | 7,450.00 | 7,700.00 | 7,700.00 | 385,600 |
| 2023-07-03 | 8,000.00 | 8,100.00 | 7,775.00 | 8,100.00 | 8,100.00 | 250,000 |
| 2023-06-27 | 8,125.00 | 8,200.00 | 7,750.00 | 8,100.00 | 8,100.00 | 588,400 |
| 2023-06-26 | 7,975.00 | 8,150.00 | 7,875.00 | 8,150.00 | 8,150.00 | 36,200 |
| 2023-06-23 | 8,050.00 | 8,250.00 | 7,875.00 | 8,150.00 | 8,150.00 | 131,300 |
| 2023-06-22 | 8,000.00 | 8,200.00 | 7,775.00 | 8,075.00 | 8,075.00 | 46,200 |
| 2023-06-21 | 8,200.00 | 8,250.00 | 7,450.00 | 8,250.00 | 8,250.00 | 241,900 |
| 2023-06-20 | 8,525.00 | 8,725.00 | 8,250.00 | 8,250.00 | 8,250.00 | 86,900 |
| 2023-06-19 | 8,925.00 | 8,925.00 | 8,600.00 | 8,600.00 | 8,600.00 | 51,200 |
| 2023-06-16 | 8,950.00 | 9,050.00 | 8,300.00 | 8,950.00 | 8,950.00 | 248,700 |
| 2023-06-15 | 8,975.00 | 9,025.00 | 8,825.00 | 8,975.00 | 8,975.00 | 42,700 |
| 2023-06-14 | 8,850.00 | 9,000.00 | 8,750.00 | 8,975.00 | 8,975.00 | 54,000 |
| 2023-06-13 | 8,825.00 | 9,050.00 | 8,725.00 | 8,950.00 | 8,950.00 | 390,100 |
| 2023-06-12 | 9,075.00 | 9,100.00 | 8,700.00 | 8,950.00 | 8,950.00 | 447,900 |
| 2023-06-09 | 8,950.00 | 9,050.00 | 8,900.00 | 9,000.00 | 9,000.00 | 251,800 |
| 2023-06-08 | 9,025.00 | 9,025.00 | 8,800.00 | 9,000.00 | 9,000.00 | 334,600 |
| 2023-06-07 | 9,025.00 | 9,050.00 | 8,925.00 | 9,025.00 | 9,025.00 | 234,700 |
| 2023-06-06 | 9,050.00 | 9,200.00 | 8,950.00 | 9,000.00 | 9,000.00 | 102,000 |
| 2023-06-05 | 9,100.00 | 9,100.00 | 8,850.00 | 9,050.00 | 9,050.00 | 81,400 |
| 2023-05-31 | 9,000.00 | 9,225.00 | 8,900.00 | 9,050.00 | 9,050.00 | 109,300 |
| 2023-05-30 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 93,000 |
| 2023-05-29 | 8,950.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 116,300 |
| 2023-05-26 | 9,025.00 | 9,050.00 | 8,875.00 | 8,975.00 | 8,975.00 | 774,600 |
| 2023-05-25 | 9,000.00 | 9,075.00 | 8,950.00 | 9,025.00 | 9,025.00 | 781,700 |
| 2023-05-24 | 9,025.00 | 9,250.00 | 8,925.00 | 9,000.00 | 9,000.00 | 95,700 |
| 2023-05-23 | 9,250.00 | 9,250.00 | 9,075.00 | 9,125.00 | 9,125.00 | 77,100 |
| 2023-05-22 | 9,275.00 | 9,300.00 | 8,900.00 | 9,275.00 | 9,275.00 | 80,100 |
| 2023-05-19 | 9,350.00 | 9,350.00 | 8,950.00 | 9,275.00 | 9,275.00 | 181,600 |
| 2023-05-17 | 9,050.00 | 9,375.00 | 9,000.00 | 9,250.00 | 9,250.00 | 97,300 |
| 2023-05-16 | 9,150.00 | 9,225.00 | 9,000.00 | 9,150.00 | 9,150.00 | 101,000 |
| 2023-05-15 | 9,375.00 | 9,450.00 | 9,075.00 | 9,250.00 | 9,250.00 | 69,200 |
| 2023-05-12 | 9,325.00 | 9,500.00 | 8,925.00 | 9,475.00 | 9,475.00 | 104,400 |
| 2023-05-11 | 9,475.00 | 9,475.00 | 9,225.00 | 9,325.00 | 9,325.00 | 125,300 |
| 2023-05-10 | 9,475.00 | 9,600.00 | 9,400.00 | 9,425.00 | 9,425.00 | 101,500 |
| 2023-05-09 | 9,500.00 | 9,800.00 | 9,350.00 | 9,425.00 | 9,425.00 | 141,600 |
| 2023-05-08 | 9,250.00 | 9,375.00 | 9,175.00 | 9,275.00 | 9,275.00 | 177,000 |
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.