M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,250.00 | 9,375.00 | 9,175.00 | 9,275.00 | 9,275.00 | 177,000 |
| 2023-05-05 | 9,075.00 | 9,250.00 | 9,075.00 | 9,175.00 | 9,175.00 | 84,500 |
| 2023-05-04 | 9,150.00 | 9,250.00 | 9,075.00 | 9,175.00 | 9,175.00 | 231,600 |
| 2023-05-03 | 9,150.00 | 9,150.00 | 8,950.00 | 9,075.00 | 9,075.00 | 48,400 |
| 2023-05-02 | 9,000.00 | 9,100.00 | 8,950.00 | 9,100.00 | 9,100.00 | 34,600 |
| 2023-04-28 | 9,125.00 | 9,125.00 | 8,925.00 | 9,100.00 | 9,100.00 | 61,300 |
| 2023-04-27 | 9,025.00 | 9,150.00 | 8,800.00 | 9,125.00 | 9,125.00 | 94,300 |
| 2023-04-26 | 9,150.00 | 9,150.00 | 8,825.00 | 9,075.00 | 9,075.00 | 75,100 |
| 2023-04-18 | 9,275.00 | 9,350.00 | 9,050.00 | 9,250.00 | 9,250.00 | 244,300 |
| 2023-04-17 | 9,100.00 | 9,150.00 | 8,700.00 | 9,150.00 | 9,150.00 | 168,700 |
| 2023-04-14 | 9,100.00 | 9,350.00 | 8,925.00 | 9,100.00 | 9,100.00 | 429,500 |
| 2023-04-13 | 9,200.00 | 9,425.00 | 8,975.00 | 9,075.00 | 9,075.00 | 575,000 |
| 2023-04-12 | 9,000.00 | 9,150.00 | 8,850.00 | 9,050.00 | 9,050.00 | 258,700 |
| 2023-04-11 | 7,575.00 | 9,050.00 | 7,575.00 | 8,800.00 | 8,800.00 | 1,584,200 |
| 2023-04-10 | 8,725.00 | 8,850.00 | 8,125.00 | 8,125.00 | 8,125.00 | 322,100 |
| 2023-04-06 | 8,250.00 | 9,000.00 | 8,250.00 | 8,725.00 | 8,725.00 | 584,400 |
| 2023-04-05 | 8,050.00 | 8,425.00 | 7,975.00 | 8,250.00 | 8,250.00 | 422,600 |
| 2023-04-04 | 7,975.00 | 8,200.00 | 7,875.00 | 8,150.00 | 8,150.00 | 193,800 |
| 2023-04-03 | 8,000.00 | 8,000.00 | 7,700.00 | 7,975.00 | 7,975.00 | 528,600 |
| 2023-03-31 | 7,875.00 | 8,000.00 | 7,625.00 | 7,875.00 | 7,875.00 | 160,000 |
| 2023-03-30 | 8,050.00 | 8,500.00 | 7,625.00 | 7,875.00 | 7,875.00 | 915,700 |
| 2023-03-29 | 7,675.00 | 8,150.00 | 7,600.00 | 8,050.00 | 8,050.00 | 718,800 |
| 2023-03-28 | 7,425.00 | 7,950.00 | 7,200.00 | 7,650.00 | 7,650.00 | 986,500 |
| 2023-03-27 | 6,450.00 | 7,550.00 | 5,900.00 | 7,350.00 | 7,350.00 | 6,956,200 |
| 2023-03-24 | 5,900.00 | 6,325.00 | 5,775.00 | 6,300.00 | 6,300.00 | 2,485,800 |
| 2023-03-21 | 5,650.00 | 5,900.00 | 5,650.00 | 5,900.00 | 5,900.00 | 283,100 |
| 2023-03-20 | 5,550.00 | 6,200.00 | 5,550.00 | 5,650.00 | 5,650.00 | 487,600 |
| 2023-03-17 | 5,600.00 | 5,650.00 | 5,300.00 | 5,550.00 | 5,550.00 | 857,600 |
| 2023-03-16 | 5,450.00 | 5,775.00 | 5,450.00 | 5,600.00 | 5,600.00 | 178,500 |
| 2023-03-15 | 6,100.00 | 6,200.00 | 5,550.00 | 5,550.00 | 5,550.00 | 845,300 |
| 2023-03-14 | 6,150.00 | 6,150.00 | 5,825.00 | 5,950.00 | 5,950.00 | 659,700 |
| 2023-03-13 | 6,700.00 | 6,700.00 | 6,250.00 | 6,250.00 | 6,250.00 | 175,900 |
| 2023-03-10 | 6,900.00 | 6,900.00 | 6,675.00 | 6,700.00 | 6,700.00 | 72,300 |
| 2023-03-09 | 6,900.00 | 6,950.00 | 6,700.00 | 6,900.00 | 6,900.00 | 67,400 |
| 2023-03-08 | 7,075.00 | 7,075.00 | 6,825.00 | 6,900.00 | 6,900.00 | 64,800 |
| 2023-03-07 | 7,150.00 | 7,250.00 | 6,900.00 | 7,075.00 | 7,075.00 | 68,400 |
| 2023-03-06 | 7,200.00 | 7,200.00 | 7,100.00 | 7,150.00 | 7,150.00 | 91,300 |
| 2023-03-03 | 7,150.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 29,600 |
| 2023-03-02 | 7,200.00 | 7,275.00 | 7,100.00 | 7,250.00 | 7,250.00 | 60,400 |
| 2023-03-01 | 7,400.00 | 7,450.00 | 7,200.00 | 7,300.00 | 7,300.00 | 101,500 |
| 2023-02-28 | 7,425.00 | 7,500.00 | 7,075.00 | 7,500.00 | 7,500.00 | 209,700 |
| 2023-02-27 | 7,575.00 | 7,600.00 | 7,400.00 | 7,425.00 | 7,425.00 | 151,100 |
| 2023-02-24 | 7,450.00 | 7,575.00 | 7,400.00 | 7,575.00 | 7,575.00 | 235,400 |
| 2023-02-23 | 7,500.00 | 7,550.00 | 7,250.00 | 7,500.00 | 7,500.00 | 154,900 |
| 2023-02-22 | 7,500.00 | 7,550.00 | 7,375.00 | 7,550.00 | 7,550.00 | 127,200 |
| 2023-02-21 | 7,550.00 | 7,575.00 | 7,325.00 | 7,550.00 | 7,550.00 | 143,300 |
| 2023-02-20 | 7,400.00 | 7,550.00 | 7,175.00 | 7,550.00 | 7,550.00 | 99,000 |
| 2023-02-17 | 7,550.00 | 7,600.00 | 7,450.00 | 7,500.00 | 7,500.00 | 86,900 |
| 2023-02-16 | 7,625.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 25,800 |
| 2023-02-15 | 7,600.00 | 7,625.00 | 7,400.00 | 7,625.00 | 7,625.00 | 181,200 |
| 2023-02-14 | 7,850.00 | 7,850.00 | 7,550.00 | 7,600.00 | 7,600.00 | 115,300 |
| 2023-02-13 | 7,950.00 | 7,950.00 | 7,575.00 | 7,750.00 | 7,750.00 | 30,100 |
| 2023-02-10 | 7,700.00 | 7,725.00 | 7,550.00 | 7,700.00 | 7,700.00 | 423,800 |
| 2023-02-09 | 7,700.00 | 7,750.00 | 7,575.00 | 7,700.00 | 7,700.00 | 91,500 |
| 2023-02-08 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 223,200 |
| 2023-02-07 | 7,600.00 | 7,725.00 | 7,400.00 | 7,700.00 | 7,700.00 | 237,100 |
| 2023-02-06 | 7,325.00 | 7,600.00 | 7,325.00 | 7,600.00 | 7,600.00 | 31,700 |
| 2023-02-03 | 7,475.00 | 7,625.00 | 7,325.00 | 7,325.00 | 7,325.00 | 2,648,600 |
| 2023-02-02 | 7,425.00 | 7,575.00 | 7,375.00 | 7,475.00 | 7,475.00 | 413,800 |
| 2023-02-01 | 7,400.00 | 7,475.00 | 7,250.00 | 7,400.00 | 7,400.00 | 143,800 |
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.