PT M Cash Integrasi Tbk (IDX:MCAS)
Indonesia · Delayed Price · Currency is IDR 386.00
-16.00 (-3.98%)
Apr 1, 2026, 4:00 PM WIB
PT M Cash Integrasi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 416.00 | 416.00 | 380.00 | 402.00 | 402.00 | -3.37% | 683,700 |
| Mar 30, 2026 | 430.00 | 430.00 | 414.00 | 416.00 | 416.00 | -1.42% | 43,000 |
| Mar 27, 2026 | 426.00 | 426.00 | 418.00 | 422.00 | 422.00 | -0.94% | 15,900 |
| Mar 26, 2026 | 432.00 | 432.00 | 420.00 | 426.00 | 426.00 | -0.93% | 110,700 |
| Mar 25, 2026 | 430.00 | 434.00 | 420.00 | 430.00 | 430.00 | -1.38% | 300,700 |
| Mar 17, 2026 | 460.00 | 460.00 | 426.00 | 436.00 | 436.00 | 1.40% | 17,000 |
| Mar 16, 2026 | 446.00 | 446.00 | 422.00 | 430.00 | 430.00 | -4.87% | 121,400 |
| Mar 13, 2026 | 454.00 | 454.00 | 436.00 | 452.00 | 452.00 | -0.44% | 189,800 |
| Mar 12, 2026 | 468.00 | 470.00 | 452.00 | 454.00 | 454.00 | -2.99% | 25,100 |
| Mar 11, 2026 | 456.00 | 468.00 | 444.00 | 468.00 | 468.00 | 2.63% | 131,200 |
| Mar 10, 2026 | 464.00 | 464.00 | 442.00 | 456.00 | 456.00 | -0.87% | 182,000 |
| Mar 9, 2026 | 474.00 | 476.00 | 454.00 | 460.00 | 460.00 | -3.77% | 133,000 |
| Mar 6, 2026 | 474.00 | 482.00 | 464.00 | 478.00 | 478.00 | -0.42% | 19,200 |
| Mar 5, 2026 | 452.00 | 486.00 | 452.00 | 480.00 | 480.00 | 1.27% | 52,100 |
| Mar 4, 2026 | 500.00 | 500.00 | 460.00 | 474.00 | 474.00 | -5.20% | 242,200 |
| Mar 3, 2026 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | 0.40% | 39,800 |
| Mar 2, 2026 | 500.00 | 515.00 | 498.00 | 498.00 | 498.00 | -4.23% | 127,900 |
| Feb 27, 2026 | 525.00 | 530.00 | 498.00 | 520.00 | 520.00 | 1.96% | 159,100 |
| Feb 26, 2026 | 555.00 | 555.00 | 510.00 | 510.00 | 510.00 | -8.11% | 378,900 |
| Feb 25, 2026 | 565.00 | 590.00 | 545.00 | 555.00 | 555.00 | -0.89% | 328,500 |
| Feb 24, 2026 | 565.00 | 600.00 | 540.00 | 560.00 | 560.00 | -0.88% | 996,600 |
| Feb 23, 2026 | 560.00 | 575.00 | 545.00 | 565.00 | 565.00 | 0.89% | 479,000 |
| Feb 20, 2026 | 530.00 | 565.00 | 520.00 | 560.00 | 560.00 | 5.66% | 502,300 |
| Feb 19, 2026 | 525.00 | 620.00 | 515.00 | 530.00 | 530.00 | 0.95% | 1,656,400 |
| Feb 18, 2026 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 49,800 |
| Feb 13, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 25,300 |
| Feb 12, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 138,700 |
| Feb 11, 2026 | 525.00 | 530.00 | 500.00 | 515.00 | 515.00 | -1.90% | 330,300 |
| Feb 10, 2026 | 510.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2.94% | 41,700 |
| Feb 9, 2026 | 525.00 | 530.00 | 496.00 | 510.00 | 510.00 | 2.41% | 122,600 |
| Feb 6, 2026 | 505.00 | 525.00 | 496.00 | 498.00 | 498.00 | -1.39% | 123,900 |
| Feb 5, 2026 | 520.00 | 530.00 | 500.00 | 505.00 | 505.00 | -1.94% | 103,000 |
| Feb 4, 2026 | 525.00 | 540.00 | 500.00 | 515.00 | 515.00 | - | 220,400 |
| Feb 3, 2026 | 530.00 | 540.00 | 505.00 | 515.00 | 515.00 | 1.98% | 96,000 |
| Feb 2, 2026 | 540.00 | 540.00 | 494.00 | 505.00 | 505.00 | -5.61% | 178,900 |
| Jan 30, 2026 | 525.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1.90% | 92,600 |
| Jan 29, 2026 | 575.00 | 575.00 | 464.00 | 525.00 | 525.00 | -3.67% | 654,800 |
| Jan 28, 2026 | 575.00 | 575.00 | 520.00 | 545.00 | 545.00 | -4.39% | 679,000 |
| Jan 27, 2026 | 585.00 | 590.00 | 570.00 | 570.00 | 570.00 | -1.72% | 272,500 |
| Jan 26, 2026 | 590.00 | 595.00 | 575.00 | 580.00 | 580.00 | -0.85% | 231,700 |
| Jan 23, 2026 | 585.00 | 595.00 | 560.00 | 585.00 | 585.00 | 0.86% | 220,100 |
| Jan 22, 2026 | 580.00 | 590.00 | 535.00 | 580.00 | 580.00 | - | 437,200 |
| Jan 21, 2026 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | -0.85% | 478,400 |
| Jan 20, 2026 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | -0.85% | 167,700 |
| Jan 19, 2026 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 0.85% | 236,900 |
| Jan 15, 2026 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | -1.68% | 255,500 |
| Jan 14, 2026 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.85% | 224,200 |
| Jan 13, 2026 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 355,000 |
| Jan 12, 2026 | 600.00 | 605.00 | 580.00 | 590.00 | 590.00 | -1.67% | 435,700 |
| Jan 9, 2026 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 403,800 |