M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11,500.00 | 11,650.00 | 11,475.00 | 11,600.00 | 11,600.00 | 21,400 |
| 2022-08-11 | 11,600.00 | 11,600.00 | 11,225.00 | 11,600.00 | 11,600.00 | 335,700 |
| 2022-08-10 | 11,700.00 | 11,775.00 | 11,575.00 | 11,600.00 | 11,600.00 | 60,700 |
| 2022-08-09 | 11,750.00 | 11,800.00 | 11,575.00 | 11,800.00 | 11,800.00 | 38,600 |
| 2022-08-08 | 11,775.00 | 11,875.00 | 11,400.00 | 11,775.00 | 11,775.00 | 53,700 |
| 2022-08-05 | 11,550.00 | 11,800.00 | 11,525.00 | 11,775.00 | 11,775.00 | 37,200 |
| 2022-08-04 | 11,350.00 | 11,850.00 | 11,225.00 | 11,650.00 | 11,650.00 | 47,000 |
| 2022-08-03 | 11,075.00 | 11,600.00 | 11,075.00 | 11,300.00 | 11,300.00 | 30,700 |
| 2022-08-02 | 11,000.00 | 11,225.00 | 10,550.00 | 11,025.00 | 11,025.00 | 177,000 |
| 2022-08-01 | 11,475.00 | 11,775.00 | 11,000.00 | 11,000.00 | 11,000.00 | 248,200 |
| 2022-07-29 | 11,650.00 | 11,675.00 | 11,400.00 | 11,525.00 | 11,525.00 | 122,800 |
| 2022-07-28 | 11,650.00 | 11,725.00 | 11,325.00 | 11,475.00 | 11,475.00 | 272,300 |
| 2022-07-27 | 12,100.00 | 12,100.00 | 11,600.00 | 11,650.00 | 11,650.00 | 100,100 |
| 2022-07-26 | 12,550.00 | 12,550.00 | 11,925.00 | 12,000.00 | 12,000.00 | 199,400 |
| 2022-07-25 | 12,600.00 | 12,600.00 | 12,375.00 | 12,550.00 | 12,550.00 | 33,300 |
| 2022-07-22 | 12,550.00 | 12,650.00 | 12,350.00 | 12,550.00 | 12,550.00 | 80,400 |
| 2022-07-21 | 12,375.00 | 12,625.00 | 12,325.00 | 12,550.00 | 12,550.00 | 94,000 |
| 2022-07-20 | 12,250.00 | 12,600.00 | 12,250.00 | 12,450.00 | 12,450.00 | 103,100 |
| 2022-07-19 | 12,250.00 | 12,375.00 | 11,900.00 | 12,375.00 | 12,375.00 | 110,300 |
| 2022-07-18 | 12,350.00 | 12,375.00 | 12,200.00 | 12,350.00 | 12,350.00 | 50,000 |
| 2022-07-15 | 12,125.00 | 12,350.00 | 12,000.00 | 12,350.00 | 12,350.00 | 143,700 |
| 2022-07-14 | 12,400.00 | 12,450.00 | 12,100.00 | 12,225.00 | 12,225.00 | 69,500 |
| 2022-07-13 | 12,450.00 | 12,500.00 | 12,325.00 | 12,450.00 | 12,450.00 | 28,700 |
| 2022-07-12 | 12,400.00 | 12,475.00 | 12,350.00 | 12,450.00 | 12,450.00 | 39,100 |
| 2022-07-11 | 12,425.00 | 12,625.00 | 12,375.00 | 12,500.00 | 12,500.00 | 12,700 |
| 2022-07-08 | 12,500.00 | 12,750.00 | 12,425.00 | 12,500.00 | 12,500.00 | 117,600 |
| 2022-07-07 | 12,450.00 | 12,625.00 | 12,375.00 | 12,500.00 | 12,500.00 | 45,200 |
| 2022-07-06 | 12,500.00 | 12,500.00 | 12,325.00 | 12,450.00 | 12,450.00 | 14,800 |
| 2022-07-05 | 12,600.00 | 12,800.00 | 12,450.00 | 12,500.00 | 12,500.00 | 83,200 |
| 2022-07-04 | 12,700.00 | 12,700.00 | 12,250.00 | 12,600.00 | 12,600.00 | 105,000 |
| 2022-07-01 | 12,800.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,800.00 | 96,300 |
| 2022-06-30 | 13,000.00 | 13,000.00 | 12,475.00 | 12,900.00 | 12,900.00 | 387,100 |
| 2022-06-29 | 13,025.00 | 13,075.00 | 12,700.00 | 13,025.00 | 13,025.00 | 42,300 |
| 2022-06-28 | 13,100.00 | 13,150.00 | 12,825.00 | 13,025.00 | 13,025.00 | 85,300 |
| 2022-06-27 | 12,900.00 | 13,050.00 | 12,825.00 | 13,000.00 | 13,000.00 | 103,100 |
| 2022-06-24 | 12,750.00 | 12,900.00 | 12,450.00 | 12,900.00 | 12,900.00 | 276,500 |
| 2022-06-23 | 12,675.00 | 12,800.00 | 12,450.00 | 12,675.00 | 12,675.00 | 263,700 |
| 2022-06-22 | 12,625.00 | 12,750.00 | 12,600.00 | 12,675.00 | 12,675.00 | 184,400 |
| 2022-06-21 | 12,575.00 | 12,800.00 | 12,450.00 | 12,600.00 | 12,600.00 | 187,000 |
| 2022-06-20 | 11,875.00 | 12,675.00 | 11,875.00 | 12,550.00 | 12,550.00 | 657,000 |
| 2022-06-17 | 12,000.00 | 12,000.00 | 11,850.00 | 11,875.00 | 11,875.00 | 75,400 |
| 2022-06-16 | 11,775.00 | 12,300.00 | 11,775.00 | 12,100.00 | 12,100.00 | 122,200 |
| 2022-06-15 | 11,950.00 | 12,200.00 | 11,700.00 | 11,775.00 | 11,775.00 | 179,900 |
| 2022-06-14 | 12,250.00 | 12,250.00 | 11,525.00 | 12,050.00 | 12,050.00 | 865,400 |
| 2022-06-13 | 13,025.00 | 13,025.00 | 12,275.00 | 12,275.00 | 12,275.00 | 189,900 |
| 2022-06-10 | 13,050.00 | 13,225.00 | 12,700.00 | 13,125.00 | 13,125.00 | 352,700 |
| 2022-06-09 | 13,175.00 | 13,275.00 | 12,450.00 | 13,150.00 | 13,150.00 | 952,800 |
| 2022-06-08 | 13,500.00 | 13,500.00 | 13,025.00 | 13,300.00 | 13,300.00 | 162,500 |
| 2022-06-07 | 13,750.00 | 13,750.00 | 13,125.00 | 13,500.00 | 13,500.00 | 298,000 |
| 2022-06-06 | 14,450.00 | 14,450.00 | 13,550.00 | 13,750.00 | 13,750.00 | 680,400 |
| 2022-06-03 | 14,350.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | 769,700 |
| 2022-06-02 | 14,300.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 991,600 |
| 2022-05-31 | 13,675.00 | 14,300.00 | 13,575.00 | 14,300.00 | 14,300.00 | 2,235,200 |
| 2022-05-30 | 13,675.00 | 13,925.00 | 13,575.00 | 13,650.00 | 13,650.00 | 1,334,000 |
| 2022-05-27 | 13,600.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | 149,900 |
| 2022-05-25 | 13,600.00 | 13,875.00 | 13,475.00 | 13,600.00 | 13,600.00 | 800,200 |
| 2022-05-24 | 13,300.00 | 13,600.00 | 13,200.00 | 13,600.00 | 13,600.00 | 711,300 |
| 2022-05-23 | 13,200.00 | 13,800.00 | 13,175.00 | 13,300.00 | 13,300.00 | 452,500 |
| 2022-05-20 | 12,625.00 | 13,500.00 | 12,600.00 | 13,300.00 | 13,300.00 | 1,072,200 |
| 2022-05-19 | 12,750.00 | 12,750.00 | 12,400.00 | 12,600.00 | 12,600.00 | 491,200 |
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.