M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 7,050.00 | 7,350.00 | 6,725.00 | 7,300.00 | 7,300.00 | 294,500 |
| 2023-01-30 | 7,025.00 | 7,500.00 | 6,975.00 | 7,050.00 | 7,050.00 | 185,200 |
| 2023-01-27 | 7,125.00 | 7,325.00 | 6,975.00 | 7,025.00 | 7,025.00 | 1,118,400 |
| 2023-01-26 | 6,925.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,050.00 | 841,200 |
| 2023-01-25 | 6,750.00 | 7,025.00 | 6,725.00 | 6,925.00 | 6,925.00 | 225,600 |
| 2023-01-24 | 6,775.00 | 6,775.00 | 6,675.00 | 6,700.00 | 6,700.00 | 295,000 |
| 2023-01-20 | 6,800.00 | 6,850.00 | 6,700.00 | 6,850.00 | 6,850.00 | 67,300 |
| 2023-01-19 | 6,900.00 | 6,900.00 | 6,675.00 | 6,800.00 | 6,800.00 | 207,100 |
| 2023-01-18 | 6,900.00 | 6,925.00 | 6,650.00 | 6,900.00 | 6,900.00 | 178,900 |
| 2023-01-17 | 7,000.00 | 7,025.00 | 6,600.00 | 6,925.00 | 6,925.00 | 350,200 |
| 2023-01-16 | 6,900.00 | 7,175.00 | 6,850.00 | 7,000.00 | 7,000.00 | 147,500 |
| 2023-01-13 | 7,025.00 | 7,050.00 | 6,900.00 | 7,000.00 | 7,000.00 | 49,500 |
| 2023-01-12 | 7,150.00 | 7,375.00 | 6,800.00 | 7,025.00 | 7,025.00 | 315,400 |
| 2023-01-11 | 7,300.00 | 7,375.00 | 6,825.00 | 7,000.00 | 7,000.00 | 1,095,600 |
| 2023-01-10 | 7,675.00 | 7,675.00 | 7,225.00 | 7,325.00 | 7,325.00 | 170,400 |
| 2023-01-09 | 7,700.00 | 7,900.00 | 7,675.00 | 7,675.00 | 7,675.00 | 65,800 |
| 2023-01-06 | 8,100.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | 65,600 |
| 2023-01-05 | 8,275.00 | 8,350.00 | 7,850.00 | 8,075.00 | 8,075.00 | 86,100 |
| 2023-01-04 | 8,300.00 | 8,400.00 | 8,200.00 | 8,275.00 | 8,275.00 | 235,100 |
| 2023-01-03 | 8,000.00 | 8,400.00 | 8,000.00 | 8,250.00 | 8,250.00 | 204,900 |
| 2023-01-02 | 8,125.00 | 8,175.00 | 7,750.00 | 8,100.00 | 8,100.00 | 208,000 |
| 2022-12-30 | 8,000.00 | 8,175.00 | 7,900.00 | 8,025.00 | 8,025.00 | 176,700 |
| 2022-12-29 | 7,900.00 | 8,050.00 | 7,800.00 | 8,025.00 | 8,025.00 | 66,100 |
| 2022-12-28 | 7,950.00 | 8,000.00 | 7,650.00 | 8,000.00 | 8,000.00 | 72,800 |
| 2022-12-27 | 7,875.00 | 8,000.00 | 7,775.00 | 7,975.00 | 7,975.00 | 48,300 |
| 2022-12-26 | 7,900.00 | 8,250.00 | 7,775.00 | 7,875.00 | 7,875.00 | 50,000 |
| 2022-12-23 | 7,975.00 | 7,975.00 | 7,875.00 | 7,975.00 | 7,975.00 | 17,500 |
| 2022-12-22 | 8,225.00 | 8,375.00 | 7,975.00 | 8,000.00 | 8,000.00 | 315,700 |
| 2022-12-21 | 7,750.00 | 8,225.00 | 7,600.00 | 8,100.00 | 8,100.00 | 272,900 |
| 2022-12-20 | 7,875.00 | 7,975.00 | 7,700.00 | 7,850.00 | 7,850.00 | 117,500 |
| 2022-12-19 | 8,325.00 | 8,375.00 | 7,875.00 | 7,975.00 | 7,975.00 | 244,900 |
| 2022-12-16 | 8,000.00 | 8,325.00 | 7,700.00 | 8,325.00 | 8,325.00 | 216,700 |
| 2022-12-15 | 8,200.00 | 8,200.00 | 7,850.00 | 8,000.00 | 8,000.00 | 102,200 |
| 2022-12-14 | 8,700.00 | 8,850.00 | 8,225.00 | 8,225.00 | 8,225.00 | 341,600 |
| 2022-12-13 | 8,875.00 | 8,900.00 | 8,400.00 | 8,700.00 | 8,700.00 | 258,800 |
| 2022-12-12 | 8,900.00 | 9,000.00 | 8,750.00 | 8,875.00 | 8,875.00 | 91,500 |
| 2022-12-09 | 9,225.00 | 9,225.00 | 8,725.00 | 8,900.00 | 8,900.00 | 375,700 |
| 2022-12-08 | 9,225.00 | 9,225.00 | 8,900.00 | 9,225.00 | 9,225.00 | 771,400 |
| 2022-12-07 | 9,100.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 407,000 |
| 2022-12-06 | 9,000.00 | 9,100.00 | 8,825.00 | 9,100.00 | 9,100.00 | 539,700 |
| 2022-12-05 | 9,200.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | 178,600 |
| 2022-12-02 | 8,800.00 | 9,175.00 | 8,800.00 | 9,000.00 | 9,000.00 | 852,900 |
| 2022-12-01 | 8,300.00 | 9,000.00 | 8,250.00 | 8,800.00 | 8,800.00 | 844,600 |
| 2022-11-30 | 8,275.00 | 9,250.00 | 8,200.00 | 8,250.00 | 8,250.00 | 5,743,600 |
| 2022-11-29 | 7,800.00 | 8,400.00 | 7,800.00 | 8,250.00 | 8,250.00 | 447,100 |
| 2022-11-28 | 7,500.00 | 7,825.00 | 7,325.00 | 7,800.00 | 7,800.00 | 231,500 |
| 2022-11-25 | 7,825.00 | 7,825.00 | 7,300.00 | 7,500.00 | 7,500.00 | 3,302,700 |
| 2022-11-24 | 7,800.00 | 8,150.00 | 7,725.00 | 7,825.00 | 7,825.00 | 133,800 |
| 2022-11-23 | 7,800.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 602,500 |
| 2022-11-22 | 8,100.00 | 8,400.00 | 7,725.00 | 7,800.00 | 7,800.00 | 1,797,600 |
| 2022-11-21 | 8,650.00 | 8,900.00 | 8,125.00 | 8,200.00 | 8,200.00 | 220,800 |
| 2022-11-18 | 8,675.00 | 8,900.00 | 8,625.00 | 8,650.00 | 8,650.00 | 76,500 |
| 2022-11-17 | 8,850.00 | 8,850.00 | 8,625.00 | 8,650.00 | 8,650.00 | 165,100 |
| 2022-11-16 | 9,500.00 | 9,500.00 | 8,850.00 | 8,850.00 | 8,850.00 | 94,200 |
| 2022-11-15 | 10,100.00 | 10,100.00 | 9,500.00 | 9,500.00 | 9,500.00 | 144,100 |
| 2022-11-14 | 10,750.00 | 10,750.00 | 10,100.00 | 10,100.00 | 10,100.00 | 173,100 |
| 2022-11-11 | 10,650.00 | 10,825.00 | 10,650.00 | 10,750.00 | 10,750.00 | 18,300 |
| 2022-11-10 | 10,650.00 | 10,750.00 | 10,550.00 | 10,750.00 | 10,750.00 | 16,700 |
| 2022-11-09 | 10,750.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | 40,000 |
| 2022-11-08 | 10,750.00 | 10,950.00 | 10,575.00 | 10,750.00 | 10,750.00 | 138,100 |
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.