M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 12,475.00 | 13,000.00 | 12,475.00 | 12,750.00 | 12,750.00 | 839,000 |
| 2022-05-17 | 12,400.00 | 12,575.00 | 12,250.00 | 12,475.00 | 12,475.00 | 91,600 |
| 2022-05-13 | 12,325.00 | 12,425.00 | 11,800.00 | 12,425.00 | 12,425.00 | 199,400 |
| 2022-05-12 | 12,850.00 | 12,850.00 | 11,950.00 | 12,425.00 | 12,425.00 | 608,300 |
| 2022-05-11 | 12,750.00 | 12,825.00 | 12,575.00 | 12,825.00 | 12,825.00 | 266,100 |
| 2022-05-10 | 12,900.00 | 12,975.00 | 12,400.00 | 12,750.00 | 12,750.00 | 1,528,700 |
| 2022-05-09 | 13,000.00 | 13,250.00 | 12,475.00 | 12,950.00 | 12,950.00 | 2,456,200 |
| 2022-04-28 | 13,000.00 | 13,325.00 | 13,000.00 | 13,150.00 | 13,150.00 | 1,693,800 |
| 2022-04-27 | 13,000.00 | 13,075.00 | 12,875.00 | 13,000.00 | 13,000.00 | 241,100 |
| 2022-04-26 | 13,000.00 | 13,150.00 | 12,975.00 | 13,000.00 | 13,000.00 | 462,400 |
| 2022-04-25 | 12,400.00 | 12,975.00 | 12,375.00 | 12,975.00 | 12,975.00 | 423,800 |
| 2022-04-22 | 11,875.00 | 12,550.00 | 11,775.00 | 12,350.00 | 12,350.00 | 331,200 |
| 2022-04-21 | 11,775.00 | 11,875.00 | 11,675.00 | 11,875.00 | 11,875.00 | 82,500 |
| 2022-04-20 | 11,850.00 | 12,000.00 | 11,700.00 | 11,875.00 | 11,875.00 | 262,300 |
| 2022-04-19 | 12,275.00 | 12,275.00 | 11,875.00 | 11,875.00 | 11,875.00 | 232,400 |
| 2022-04-18 | 12,300.00 | 12,325.00 | 11,925.00 | 12,325.00 | 12,325.00 | 129,300 |
| 2022-04-14 | 12,300.00 | 12,350.00 | 12,175.00 | 12,350.00 | 12,350.00 | 104,200 |
| 2022-04-13 | 12,350.00 | 12,350.00 | 12,000.00 | 12,350.00 | 12,350.00 | 688,300 |
| 2022-04-12 | 12,350.00 | 12,350.00 | 12,125.00 | 12,350.00 | 12,350.00 | 224,600 |
| 2022-04-11 | 12,350.00 | 12,375.00 | 11,950.00 | 12,375.00 | 12,375.00 | 304,700 |
| 2022-04-08 | 12,350.00 | 12,450.00 | 11,900.00 | 12,350.00 | 12,350.00 | 349,400 |
| 2022-04-07 | 12,375.00 | 12,425.00 | 12,300.00 | 12,350.00 | 12,350.00 | 155,600 |
| 2022-04-06 | 12,300.00 | 12,375.00 | 12,175.00 | 12,375.00 | 12,375.00 | 143,200 |
| 2022-04-05 | 12,350.00 | 12,375.00 | 12,125.00 | 12,325.00 | 12,325.00 | 168,400 |
| 2022-04-04 | 12,350.00 | 12,400.00 | 12,225.00 | 12,350.00 | 12,350.00 | 413,500 |
| 2022-04-01 | 12,325.00 | 12,425.00 | 12,200.00 | 12,350.00 | 12,350.00 | 287,100 |
| 2022-03-31 | 12,100.00 | 12,700.00 | 12,100.00 | 12,325.00 | 12,325.00 | 361,200 |
| 2022-03-30 | 11,950.00 | 12,150.00 | 11,925.00 | 12,100.00 | 12,100.00 | 418,900 |
| 2022-03-29 | 11,900.00 | 11,975.00 | 11,825.00 | 11,925.00 | 11,925.00 | 45,300 |
| 2022-03-28 | 11,750.00 | 11,925.00 | 11,550.00 | 11,900.00 | 11,900.00 | 173,000 |
| 2022-03-25 | 11,825.00 | 11,825.00 | 11,550.00 | 11,550.00 | 11,550.00 | 61,900 |
| 2022-03-24 | 11,775.00 | 11,900.00 | 11,350.00 | 11,875.00 | 11,875.00 | 120,500 |
| 2022-03-23 | 11,850.00 | 11,850.00 | 11,750.00 | 11,850.00 | 11,850.00 | 24,700 |
| 2022-03-22 | 11,950.00 | 11,950.00 | 11,725.00 | 11,900.00 | 11,900.00 | 49,900 |
| 2022-03-21 | 11,950.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | 45,200 |
| 2022-03-18 | 11,950.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 130,500 |
| 2022-03-17 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 173,200 |
| 2022-03-16 | 12,000.00 | 12,050.00 | 11,725.00 | 12,000.00 | 12,000.00 | 281,700 |
| 2022-03-15 | 12,075.00 | 12,075.00 | 11,800.00 | 12,050.00 | 12,050.00 | 268,500 |
| 2022-03-14 | 12,000.00 | 12,075.00 | 11,775.00 | 12,050.00 | 12,050.00 | 386,300 |
| 2022-03-11 | 11,875.00 | 12,025.00 | 11,725.00 | 12,000.00 | 12,000.00 | 259,100 |
| 2022-03-10 | 11,500.00 | 11,950.00 | 11,325.00 | 11,875.00 | 11,875.00 | 175,400 |
| 2022-03-09 | 11,325.00 | 11,600.00 | 11,175.00 | 11,550.00 | 11,550.00 | 218,000 |
| 2022-03-08 | 11,575.00 | 11,575.00 | 11,000.00 | 11,300.00 | 11,300.00 | 409,700 |
| 2022-03-07 | 12,125.00 | 12,175.00 | 11,525.00 | 11,525.00 | 11,525.00 | 279,800 |
| 2022-03-04 | 11,875.00 | 12,125.00 | 11,775.00 | 12,125.00 | 12,125.00 | 678,800 |
| 2022-03-02 | 11,875.00 | 12,150.00 | 11,825.00 | 11,875.00 | 11,875.00 | 679,400 |
| 2022-03-01 | 11,825.00 | 11,925.00 | 11,625.00 | 11,875.00 | 11,875.00 | 285,200 |
| 2022-02-25 | 11,200.00 | 11,825.00 | 11,000.00 | 11,825.00 | 11,825.00 | 1,971,500 |
| 2022-02-24 | 11,450.00 | 11,475.00 | 10,650.00 | 11,200.00 | 11,200.00 | 1,188,600 |
| 2022-02-23 | 11,325.00 | 11,600.00 | 10,875.00 | 11,450.00 | 11,450.00 | 1,112,700 |
| 2022-02-22 | 11,725.00 | 11,725.00 | 11,325.00 | 11,450.00 | 11,450.00 | 323,500 |
| 2022-02-21 | 11,900.00 | 11,900.00 | 11,700.00 | 11,725.00 | 11,725.00 | 572,600 |
| 2022-02-18 | 11,925.00 | 11,925.00 | 11,800.00 | 11,900.00 | 11,900.00 | 515,300 |
| 2022-02-17 | 11,975.00 | 11,975.00 | 11,825.00 | 11,900.00 | 11,900.00 | 248,100 |
| 2022-02-16 | 11,900.00 | 11,925.00 | 11,675.00 | 11,900.00 | 11,900.00 | 777,500 |
| 2022-02-15 | 11,900.00 | 11,950.00 | 11,425.00 | 11,900.00 | 11,900.00 | 374,600 |
| 2022-02-14 | 12,075.00 | 12,225.00 | 11,425.00 | 12,000.00 | 12,000.00 | 989,800 |
| 2022-02-11 | 11,900.00 | 12,075.00 | 11,775.00 | 12,075.00 | 12,075.00 | 1,266,600 |
| 2022-02-10 | 11,900.00 | 12,200.00 | 11,875.00 | 11,875.00 | 11,875.00 | 1,626,900 |
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.