M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 10,650.00 | 11,025.00 | 10,100.00 | 10,675.00 | 10,675.00 | 493,400 |
| 2022-11-04 | 10,850.00 | 11,525.00 | 10,400.00 | 10,650.00 | 10,650.00 | 2,203,300 |
| 2022-11-03 | 10,600.00 | 10,750.00 | 10,325.00 | 10,750.00 | 10,750.00 | 98,600 |
| 2022-11-02 | 11,000.00 | 11,000.00 | 10,500.00 | 10,550.00 | 10,550.00 | 77,500 |
| 2022-11-01 | 10,950.00 | 11,025.00 | 10,775.00 | 10,775.00 | 10,775.00 | 215,400 |
| 2022-10-31 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 76,800 |
| 2022-10-28 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 29,200 |
| 2022-10-27 | 10,250.00 | 10,925.00 | 10,075.00 | 10,900.00 | 10,900.00 | 241,500 |
| 2022-10-26 | 10,250.00 | 10,500.00 | 10,000.00 | 10,250.00 | 10,250.00 | 143,900 |
| 2022-10-25 | 10,550.00 | 10,600.00 | 10,000.00 | 10,250.00 | 10,250.00 | 217,100 |
| 2022-10-24 | 10,600.00 | 10,600.00 | 10,100.00 | 10,550.00 | 10,550.00 | 256,000 |
| 2022-10-21 | 10,675.00 | 10,800.00 | 10,575.00 | 10,600.00 | 10,600.00 | 27,600 |
| 2022-10-20 | 10,700.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,700.00 | 32,000 |
| 2022-10-19 | 10,675.00 | 10,725.00 | 10,275.00 | 10,700.00 | 10,700.00 | 114,600 |
| 2022-10-18 | 11,000.00 | 11,000.00 | 10,450.00 | 10,675.00 | 10,675.00 | 218,000 |
| 2022-10-17 | 11,300.00 | 11,350.00 | 10,925.00 | 11,000.00 | 11,000.00 | 41,900 |
| 2022-10-14 | 11,400.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 8,600 |
| 2022-10-13 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 25,900 |
| 2022-10-12 | 11,400.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | 44,400 |
| 2022-10-11 | 11,700.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 10,000 |
| 2022-10-10 | 11,875.00 | 11,875.00 | 11,525.00 | 11,700.00 | 11,700.00 | 21,900 |
| 2022-10-07 | 11,625.00 | 11,975.00 | 11,550.00 | 11,875.00 | 11,875.00 | 48,400 |
| 2022-10-06 | 11,325.00 | 11,800.00 | 11,325.00 | 11,650.00 | 11,650.00 | 25,400 |
| 2022-10-05 | 11,475.00 | 11,475.00 | 11,350.00 | 11,425.00 | 11,425.00 | 4,300 |
| 2022-10-04 | 11,475.00 | 11,475.00 | 11,350.00 | 11,425.00 | 11,425.00 | 26,900 |
| 2022-10-03 | 11,425.00 | 11,475.00 | 11,300.00 | 11,450.00 | 11,450.00 | 18,800 |
| 2022-09-30 | 11,500.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 122,500 |
| 2022-09-29 | 11,500.00 | 11,600.00 | 11,425.00 | 11,600.00 | 11,600.00 | 41,400 |
| 2022-09-28 | 11,625.00 | 11,625.00 | 11,425.00 | 11,500.00 | 11,500.00 | 25,600 |
| 2022-09-27 | 11,700.00 | 11,700.00 | 11,525.00 | 11,625.00 | 11,625.00 | 33,200 |
| 2022-09-26 | 11,850.00 | 11,875.00 | 11,625.00 | 11,800.00 | 11,800.00 | 17,000 |
| 2022-09-23 | 12,000.00 | 12,000.00 | 11,775.00 | 11,850.00 | 11,850.00 | 44,700 |
| 2022-09-22 | 11,950.00 | 12,400.00 | 11,500.00 | 12,000.00 | 12,000.00 | 195,100 |
| 2022-09-21 | 11,850.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,950.00 | 56,700 |
| 2022-09-20 | 12,000.00 | 12,000.00 | 11,800.00 | 11,875.00 | 11,875.00 | 55,100 |
| 2022-09-19 | 12,000.00 | 12,050.00 | 11,900.00 | 12,000.00 | 12,000.00 | 62,900 |
| 2022-09-16 | 12,000.00 | 12,350.00 | 11,800.00 | 12,000.00 | 12,000.00 | 270,000 |
| 2022-09-15 | 12,000.00 | 12,025.00 | 11,875.00 | 12,000.00 | 12,000.00 | 56,900 |
| 2022-09-14 | 11,950.00 | 12,000.00 | 11,775.00 | 12,000.00 | 12,000.00 | 18,700 |
| 2022-09-13 | 11,900.00 | 12,150.00 | 11,700.00 | 11,950.00 | 11,950.00 | 164,500 |
| 2022-09-12 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 208,000 |
| 2022-09-09 | 11,975.00 | 11,975.00 | 11,350.00 | 11,575.00 | 11,575.00 | 331,800 |
| 2022-09-08 | 12,150.00 | 12,250.00 | 11,950.00 | 12,000.00 | 12,000.00 | 156,100 |
| 2022-09-07 | 12,175.00 | 12,175.00 | 12,025.00 | 12,150.00 | 12,150.00 | 89,800 |
| 2022-09-06 | 11,900.00 | 12,275.00 | 11,900.00 | 12,125.00 | 12,125.00 | 46,500 |
| 2022-09-05 | 11,800.00 | 11,850.00 | 11,575.00 | 11,825.00 | 11,825.00 | 599,900 |
| 2022-09-02 | 11,500.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | 187,000 |
| 2022-09-01 | 11,700.00 | 11,725.00 | 11,450.00 | 11,500.00 | 11,500.00 | 239,800 |
| 2022-08-31 | 11,450.00 | 11,700.00 | 11,400.00 | 11,450.00 | 11,450.00 | 655,100 |
| 2022-08-30 | 11,150.00 | 11,450.00 | 11,100.00 | 11,450.00 | 11,450.00 | 348,800 |
| 2022-08-29 | 11,150.00 | 11,250.00 | 10,575.00 | 11,250.00 | 11,250.00 | 411,500 |
| 2022-08-26 | 11,450.00 | 11,575.00 | 11,100.00 | 11,250.00 | 11,250.00 | 248,900 |
| 2022-08-25 | 11,475.00 | 11,800.00 | 11,375.00 | 11,525.00 | 11,525.00 | 119,100 |
| 2022-08-24 | 11,700.00 | 11,800.00 | 11,400.00 | 11,550.00 | 11,550.00 | 156,900 |
| 2022-08-23 | 11,350.00 | 11,575.00 | 10,925.00 | 11,500.00 | 11,500.00 | 268,300 |
| 2022-08-22 | 11,425.00 | 11,500.00 | 11,325.00 | 11,475.00 | 11,475.00 | 55,100 |
| 2022-08-19 | 11,600.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 45,600 |
| 2022-08-18 | 11,600.00 | 11,625.00 | 11,425.00 | 11,450.00 | 11,450.00 | 38,000 |
| 2022-08-16 | 11,575.00 | 11,575.00 | 11,375.00 | 11,550.00 | 11,550.00 | 20,900 |
| 2022-08-15 | 11,625.00 | 11,625.00 | 11,450.00 | 11,575.00 | 11,575.00 | 16,600 |
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.