PT M Cash Integrasi Tbk (IDX:MCAS)
Indonesia · Delayed Price · Currency is IDR 790.00
+15.00 (1.94%)
Sep 10, 2025, 11:40 AM WIB
PT M Cash Integrasi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 820.00 | 820.00 | 750.00 | 775.00 | 775.00 | -5.49% | 243,100 |
| Sep 8, 2025 | 835.00 | 840.00 | 805.00 | 820.00 | 820.00 | -1.80% | 172,100 |
| Sep 4, 2025 | 840.00 | 840.00 | 825.00 | 835.00 | 835.00 | -0.60% | 68,400 |
| Sep 3, 2025 | 845.00 | 855.00 | 820.00 | 840.00 | 840.00 | 1.20% | 212,000 |
| Sep 2, 2025 | 845.00 | 860.00 | 830.00 | 830.00 | 830.00 | - | 140,800 |
| Sep 1, 2025 | 880.00 | 880.00 | 830.00 | 830.00 | 830.00 | -5.68% | 260,300 |
| Aug 29, 2025 | 895.00 | 895.00 | 875.00 | 880.00 | 880.00 | -2.22% | 223,100 |
| Aug 28, 2025 | 910.00 | 925.00 | 895.00 | 900.00 | 900.00 | - | 150,300 |
| Aug 27, 2025 | 925.00 | 925.00 | 890.00 | 900.00 | 900.00 | -2.70% | 361,600 |
| Aug 26, 2025 | 950.00 | 950.00 | 900.00 | 925.00 | 925.00 | -3.14% | 409,900 |
| Aug 25, 2025 | 980.00 | 980.00 | 945.00 | 955.00 | 955.00 | -2.05% | 143,000 |
| Aug 22, 2025 | 940.00 | 995.00 | 925.00 | 975.00 | 975.00 | 4.28% | 61,400 |
| Aug 21, 2025 | 940.00 | 950.00 | 935.00 | 935.00 | 935.00 | -0.53% | 65,200 |
| Aug 20, 2025 | 950.00 | 960.00 | 935.00 | 940.00 | 940.00 | - | 46,100 |
| Aug 19, 2025 | 955.00 | 975.00 | 920.00 | 940.00 | 940.00 | -4.08% | 143,200 |
| Aug 15, 2025 | 995.00 | 995.00 | 970.00 | 980.00 | 980.00 | -1.51% | 49,200 |
| Aug 14, 2025 | 980.00 | 1,000.00 | 965.00 | 995.00 | 995.00 | 1.53% | 54,400 |
| Aug 13, 2025 | 955.00 | 1,015.00 | 945.00 | 980.00 | 980.00 | 2.62% | 120,500 |
| Aug 12, 2025 | 950.00 | 970.00 | 925.00 | 955.00 | 955.00 | 1.06% | 74,600 |
| Aug 11, 2025 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | -1.56% | 81,600 |
| Aug 8, 2025 | 970.00 | 970.00 | 945.00 | 960.00 | 960.00 | - | 12,900 |
| Aug 7, 2025 | 960.00 | 980.00 | 955.00 | 960.00 | 960.00 | 0.52% | 82,000 |
| Aug 6, 2025 | 945.00 | 1,025.00 | 940.00 | 955.00 | 955.00 | 1.06% | 157,500 |
| Aug 5, 2025 | 975.00 | 990.00 | 900.00 | 945.00 | 945.00 | -2.58% | 98,700 |
| Aug 4, 2025 | 980.00 | 990.00 | 925.00 | 970.00 | 970.00 | -0.51% | 61,500 |
| Aug 1, 2025 | 1,020.00 | 1,035.00 | 950.00 | 975.00 | 975.00 | -4.88% | 154,400 |
| Jul 31, 2025 | 1,025.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | -0.97% | 18,500 |
| Jul 30, 2025 | 1,040.00 | 1,050.00 | 1,000.00 | 1,035.00 | 1,035.00 | -0.48% | 87,400 |
| Jul 29, 2025 | 1,090.00 | 1,090.00 | 1,030.00 | 1,040.00 | 1,040.00 | -2.35% | 71,300 |
| Jul 28, 2025 | 1,075.00 | 1,080.00 | 1,035.00 | 1,065.00 | 1,065.00 | -0.47% | 59,100 |
| Jul 25, 2025 | 1,075.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.47% | 50,800 |
| Jul 24, 2025 | 1,080.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.94% | 44,100 |
| Jul 23, 2025 | 1,085.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.84% | 37,700 |
| Jul 22, 2025 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 51,800 |
| Jul 21, 2025 | 1,150.00 | 1,200.00 | 1,065.00 | 1,080.00 | 1,080.00 | -4.00% | 161,800 |
| Jul 18, 2025 | 1,090.00 | 1,180.00 | 1,070.00 | 1,125.00 | 1,125.00 | 3.21% | 87,100 |
| Jul 17, 2025 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.46% | 65,200 |
| Jul 16, 2025 | 1,150.00 | 1,150.00 | 1,075.00 | 1,085.00 | 1,085.00 | -5.65% | 92,900 |
| Jul 15, 2025 | 1,185.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,150.00 | -2.95% | 22,700 |
| Jul 14, 2025 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.25% | 24,500 |
| Jul 11, 2025 | 1,200.00 | 1,250.00 | 1,185.00 | 1,200.00 | 1,200.00 | 0.84% | 16,400 |
| Jul 10, 2025 | 1,220.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | -2.46% | 51,800 |
| Jul 9, 2025 | 1,190.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | 2.52% | 500 |
| Jul 8, 2025 | 1,190.00 | 1,250.00 | 1,180.00 | 1,190.00 | 1,190.00 | -2.06% | 2,400 |
| Jul 7, 2025 | 1,205.00 | 1,235.00 | 1,195.00 | 1,215.00 | 1,215.00 | 0.83% | 8,700 |
| Jul 4, 2025 | 1,190.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,205.00 | 1.26% | 67,300 |
| Jul 3, 2025 | 1,165.00 | 1,200.00 | 1,120.00 | 1,190.00 | 1,190.00 | 3.48% | 23,400 |
| Jul 2, 2025 | 1,215.00 | 1,225.00 | 1,125.00 | 1,150.00 | 1,150.00 | -5.35% | 21,400 |
| Jul 1, 2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.41% | 15,700 |
| Jun 30, 2025 | 1,175.00 | 1,220.00 | 1,130.00 | 1,220.00 | 1,220.00 | 3.39% | 27,500 |