M Cash Integrasi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1,295.00 | 1,355.00 | 1,180.00 | 1,225.00 | 1,225.00 | 247,400 |
| 2024-11-04 | 1,200.00 | 1,350.00 | 1,170.00 | 1,295.00 | 1,295.00 | 458,100 |
| 2024-11-01 | 1,185.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | 24,700 |
| 2024-10-31 | 1,165.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 58,000 |
| 2024-10-30 | 1,210.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,180.00 | 24,700 |
| 2024-10-29 | 1,250.00 | 1,250.00 | 1,210.00 | 1,215.00 | 1,215.00 | 36,400 |
| 2024-10-28 | 1,220.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 104,500 |
| 2024-10-25 | 1,280.00 | 1,280.00 | 1,200.00 | 1,240.00 | 1,240.00 | 139,500 |
| 2024-10-24 | 1,240.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,235.00 | 107,200 |
| 2024-10-23 | 1,250.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,280.00 | 190,700 |
| 2024-10-22 | 1,290.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,300.00 | 88,500 |
| 2024-10-21 | 1,260.00 | 1,335.00 | 1,260.00 | 1,295.00 | 1,295.00 | 168,100 |
| 2024-10-18 | 1,265.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 57,500 |
| 2024-10-17 | 1,245.00 | 1,280.00 | 1,235.00 | 1,255.00 | 1,255.00 | 70,900 |
| 2024-10-16 | 1,250.00 | 1,320.00 | 1,210.00 | 1,250.00 | 1,250.00 | 180,400 |
| 2024-10-15 | 1,230.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,245.00 | 60,500 |
| 2024-10-14 | 1,230.00 | 1,240.00 | 1,225.00 | 1,230.00 | 1,230.00 | 42,800 |
| 2024-10-11 | 1,200.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 20,300 |
| 2024-10-10 | 1,230.00 | 1,240.00 | 1,190.00 | 1,215.00 | 1,215.00 | 616,200 |
| 2024-10-09 | 1,230.00 | 1,270.00 | 1,195.00 | 1,230.00 | 1,230.00 | 126,300 |
| 2024-10-08 | 1,280.00 | 1,320.00 | 1,230.00 | 1,245.00 | 1,245.00 | 486,800 |
| 2024-10-07 | 1,250.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | 291,500 |
| 2024-10-04 | 1,280.00 | 1,300.00 | 1,190.00 | 1,300.00 | 1,300.00 | 505,600 |
| 2024-10-03 | 1,305.00 | 1,325.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1,839,000 |
| 2024-10-02 | 1,350.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | 298,500 |
| 2024-10-01 | 1,350.00 | 1,400.00 | 1,330.00 | 1,350.00 | 1,350.00 | 495,700 |
| 2024-09-30 | 1,365.00 | 1,370.00 | 1,300.00 | 1,345.00 | 1,345.00 | 1,030,300 |
| 2024-09-27 | 1,360.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | 411,300 |
| 2024-09-26 | 1,400.00 | 1,400.00 | 1,345.00 | 1,360.00 | 1,360.00 | 819,500 |
| 2024-09-25 | 1,400.00 | 1,425.00 | 1,350.00 | 1,390.00 | 1,390.00 | 1,763,600 |
| 2024-09-24 | 1,435.00 | 1,450.00 | 1,375.00 | 1,395.00 | 1,395.00 | 765,100 |
| 2024-09-23 | 1,410.00 | 1,450.00 | 1,385.00 | 1,410.00 | 1,410.00 | 707,400 |
| 2024-09-20 | 1,460.00 | 1,475.00 | 1,325.00 | 1,405.00 | 1,405.00 | 2,087,800 |
| 2024-09-19 | 1,425.00 | 1,430.00 | 1,390.00 | 1,425.00 | 1,425.00 | 3,442,500 |
| 2024-09-18 | 1,365.00 | 1,420.00 | 1,365.00 | 1,400.00 | 1,400.00 | 2,290,000 |
| 2024-09-17 | 1,375.00 | 1,385.00 | 1,320.00 | 1,365.00 | 1,365.00 | 3,518,700 |
| 2024-09-13 | 1,385.00 | 1,390.00 | 1,325.00 | 1,375.00 | 1,375.00 | 1,016,500 |
| 2024-09-12 | 1,345.00 | 1,400.00 | 1,280.00 | 1,385.00 | 1,385.00 | 2,943,900 |
| 2024-09-11 | 1,300.00 | 1,440.00 | 1,290.00 | 1,385.00 | 1,385.00 | 3,141,300 |
| 2024-09-10 | 1,215.00 | 1,330.00 | 1,215.00 | 1,285.00 | 1,285.00 | 2,082,600 |
| 2024-09-09 | 1,085.00 | 1,215.00 | 1,080.00 | 1,210.00 | 1,210.00 | 3,490,900 |
| 2024-09-06 | 1,090.00 | 1,110.00 | 1,075.00 | 1,085.00 | 1,085.00 | 602,900 |
| 2024-09-05 | 1,085.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | 872,600 |
| 2024-09-04 | 1,100.00 | 1,150.00 | 1,045.00 | 1,085.00 | 1,085.00 | 1,805,200 |
| 2024-09-03 | 1,040.00 | 1,105.00 | 1,030.00 | 1,085.00 | 1,085.00 | 2,437,100 |
| 2024-09-02 | 1,025.00 | 1,055.00 | 1,010.00 | 1,040.00 | 1,040.00 | 1,153,900 |
| 2024-08-30 | 1,000.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 418,700 |
| 2024-08-29 | 1,030.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,015.00 | 588,600 |
| 2024-08-28 | 1,225.00 | 1,260.00 | 1,010.00 | 1,015.00 | 1,015.00 | 2,260,900 |
| 2024-08-27 | 1,380.00 | 1,380.00 | 1,185.00 | 1,225.00 | 1,225.00 | 1,625,100 |
| 2024-08-26 | 1,520.00 | 1,580.00 | 1,305.00 | 1,380.00 | 1,380.00 | 1,552,900 |
| 2024-08-23 | 1,350.00 | 1,600.00 | 1,350.00 | 1,515.00 | 1,515.00 | 1,804,400 |
| 2024-08-22 | 1,300.00 | 1,495.00 | 1,250.00 | 1,350.00 | 1,350.00 | 686,200 |
| 2024-08-21 | 1,285.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1,300.00 | 221,600 |
| 2024-08-20 | 1,165.00 | 1,400.00 | 1,165.00 | 1,260.00 | 1,260.00 | 508,500 |
| 2024-08-19 | 1,145.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,165.00 | 80,200 |
| 2024-08-16 | 1,160.00 | 1,255.00 | 1,075.00 | 1,145.00 | 1,145.00 | 414,400 |
| 2024-08-15 | 1,145.00 | 1,200.00 | 1,145.00 | 1,170.00 | 1,170.00 | 309,400 |
| 2024-08-14 | 1,080.00 | 1,235.00 | 1,080.00 | 1,120.00 | 1,120.00 | 489,400 |
| 2024-08-13 | 1,070.00 | 1,145.00 | 1,070.00 | 1,075.00 | 1,075.00 | 196,300 |
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.