M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 11,750.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | 2,003,100 |
| 2022-02-08 | 11,375.00 | 11,950.00 | 11,250.00 | 11,750.00 | 11,750.00 | 1,030,900 |
| 2022-02-07 | 11,375.00 | 11,400.00 | 11,175.00 | 11,375.00 | 11,375.00 | 299,900 |
| 2022-02-04 | 11,075.00 | 11,500.00 | 10,975.00 | 11,350.00 | 11,350.00 | 794,500 |
| 2022-02-03 | 11,075.00 | 11,075.00 | 10,850.00 | 11,075.00 | 11,075.00 | 196,100 |
| 2022-02-02 | 11,100.00 | 11,100.00 | 10,625.00 | 11,075.00 | 11,075.00 | 771,300 |
| 2022-01-31 | 11,425.00 | 11,425.00 | 11,075.00 | 11,100.00 | 11,100.00 | 700,200 |
| 2022-01-28 | 10,975.00 | 11,300.00 | 10,850.00 | 11,300.00 | 11,300.00 | 3,064,000 |
| 2022-01-27 | 10,825.00 | 11,725.00 | 10,750.00 | 10,950.00 | 10,950.00 | 1,071,000 |
| 2022-01-26 | 9,100.00 | 10,875.00 | 9,100.00 | 10,825.00 | 10,825.00 | 3,542,800 |
| 2022-01-25 | 9,100.00 | 9,325.00 | 9,000.00 | 9,100.00 | 9,100.00 | 261,000 |
| 2022-01-24 | 8,925.00 | 9,325.00 | 8,925.00 | 9,100.00 | 9,100.00 | 641,700 |
| 2022-01-21 | 8,400.00 | 9,000.00 | 8,000.00 | 8,925.00 | 8,925.00 | 2,561,600 |
| 2022-01-20 | 8,625.00 | 8,800.00 | 8,375.00 | 8,400.00 | 8,400.00 | 1,332,800 |
| 2022-01-19 | 9,000.00 | 9,000.00 | 8,400.00 | 8,650.00 | 8,650.00 | 2,394,000 |
| 2022-01-18 | 9,450.00 | 9,500.00 | 8,875.00 | 9,000.00 | 9,000.00 | 1,161,600 |
| 2022-01-17 | 9,750.00 | 9,775.00 | 9,300.00 | 9,525.00 | 9,525.00 | 360,500 |
| 2022-01-14 | 9,750.00 | 9,875.00 | 9,450.00 | 9,650.00 | 9,650.00 | 377,100 |
| 2022-01-13 | 9,850.00 | 9,850.00 | 9,650.00 | 9,700.00 | 9,700.00 | 253,800 |
| 2022-01-12 | 9,925.00 | 9,975.00 | 9,750.00 | 9,900.00 | 9,900.00 | 236,000 |
| 2022-01-11 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 720,200 |
| 2022-01-10 | 9,900.00 | 9,900.00 | 9,525.00 | 9,900.00 | 9,900.00 | 154,700 |
| 2022-01-07 | 10,100.00 | 10,100.00 | 9,750.00 | 9,900.00 | 9,900.00 | 419,300 |
| 2022-01-06 | 10,150.00 | 10,150.00 | 9,800.00 | 10,100.00 | 10,100.00 | 456,200 |
| 2022-01-05 | 10,750.00 | 10,900.00 | 10,100.00 | 10,125.00 | 10,125.00 | 712,800 |
| 2022-01-04 | 10,025.00 | 10,600.00 | 10,000.00 | 10,550.00 | 10,550.00 | 1,041,800 |
| 2022-01-03 | 9,525.00 | 10,025.00 | 9,525.00 | 9,950.00 | 9,950.00 | 1,257,400 |
| 2021-12-30 | 9,550.00 | 9,825.00 | 9,475.00 | 9,525.00 | 9,525.00 | 1,114,500 |
| 2021-12-29 | 9,550.00 | 9,600.00 | 9,400.00 | 9,525.00 | 9,525.00 | 2,498,800 |
| 2021-12-28 | 9,550.00 | 9,675.00 | 9,400.00 | 9,525.00 | 9,525.00 | 1,063,200 |
| 2021-12-27 | 9,600.00 | 9,675.00 | 9,475.00 | 9,525.00 | 9,525.00 | 434,800 |
| 2021-12-24 | 9,500.00 | 9,500.00 | 8,925.00 | 9,500.00 | 9,500.00 | 250,300 |
| 2021-12-23 | 9,450.00 | 9,475.00 | 9,250.00 | 9,475.00 | 9,475.00 | 260,900 |
| 2021-12-22 | 9,500.00 | 9,700.00 | 9,300.00 | 9,450.00 | 9,450.00 | 337,300 |
| 2021-12-21 | 9,700.00 | 10,150.00 | 9,400.00 | 9,425.00 | 9,425.00 | 577,800 |
| 2021-12-20 | 9,575.00 | 9,675.00 | 9,250.00 | 9,575.00 | 9,575.00 | 322,000 |
| 2021-12-17 | 10,000.00 | 10,000.00 | 9,525.00 | 9,575.00 | 9,575.00 | 351,600 |
| 2021-12-16 | 9,900.00 | 10,250.00 | 9,800.00 | 10,000.00 | 10,000.00 | 589,800 |
| 2021-12-15 | 10,300.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,900.00 | 329,800 |
| 2021-12-14 | 10,950.00 | 10,950.00 | 10,300.00 | 10,300.00 | 10,300.00 | 284,400 |
| 2021-12-13 | 11,000.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,950.00 | 142,400 |
| 2021-12-10 | 11,150.00 | 11,400.00 | 10,625.00 | 10,950.00 | 10,950.00 | 1,681,600 |
| 2021-12-09 | 11,350.00 | 11,350.00 | 11,000.00 | 11,150.00 | 11,150.00 | 328,500 |
| 2021-12-08 | 10,825.00 | 11,450.00 | 10,575.00 | 11,100.00 | 11,100.00 | 446,400 |
| 2021-12-07 | 11,625.00 | 11,625.00 | 10,825.00 | 10,825.00 | 10,825.00 | 1,089,400 |
| 2021-12-06 | 12,075.00 | 12,075.00 | 11,175.00 | 11,625.00 | 11,625.00 | 1,365,500 |
| 2021-12-03 | 12,475.00 | 12,575.00 | 11,650.00 | 12,000.00 | 12,000.00 | 754,400 |
| 2021-12-02 | 12,325.00 | 12,725.00 | 12,000.00 | 12,475.00 | 12,475.00 | 347,400 |
| 2021-12-01 | 13,100.00 | 13,100.00 | 12,275.00 | 12,325.00 | 12,325.00 | 687,700 |
| 2021-11-30 | 14,150.00 | 14,175.00 | 13,175.00 | 13,175.00 | 13,175.00 | 4,091,000 |
| 2021-11-29 | 14,500.00 | 14,550.00 | 14,150.00 | 14,150.00 | 14,150.00 | 918,000 |
| 2021-11-26 | 14,450.00 | 14,975.00 | 14,075.00 | 14,500.00 | 14,500.00 | 1,280,700 |
| 2021-11-25 | 14,400.00 | 14,500.00 | 14,350.00 | 14,450.00 | 14,450.00 | 1,063,500 |
| 2021-11-24 | 14,450.00 | 14,800.00 | 14,125.00 | 14,400.00 | 14,400.00 | 1,213,900 |
| 2021-11-23 | 13,650.00 | 14,450.00 | 13,600.00 | 14,450.00 | 14,450.00 | 2,845,200 |
| 2021-11-22 | 13,025.00 | 13,550.00 | 12,700.00 | 13,550.00 | 13,550.00 | 896,300 |
| 2021-11-19 | 12,900.00 | 13,175.00 | 12,750.00 | 13,000.00 | 13,000.00 | 1,058,200 |
| 2021-11-18 | 12,450.00 | 12,875.00 | 12,375.00 | 12,875.00 | 12,875.00 | 824,600 |
| 2021-11-17 | 12,100.00 | 12,425.00 | 11,850.00 | 12,425.00 | 12,425.00 | 791,700 |
| 2021-11-16 | 12,100.00 | 12,200.00 | 11,750.00 | 12,100.00 | 12,100.00 | 568,500 |
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.