PT M Cash Integrasi Tbk (IDX:MCAS)
Indonesia · Delayed Price · Currency is IDR 990.00
-35.00 (-3.41%)
Aug 1, 2025, 3:48 PM WIB
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 1,080.00 | 1,195.00 | 1,060.00 | 1,180.00 | 1,180.00 | 11.85% | 13,200 |
| Jun 25, 2025 | 1,115.00 | 1,120.00 | 1,035.00 | 1,055.00 | 1,055.00 | -3.21% | 9,400 |
| Jun 24, 2025 | 1,080.00 | 1,160.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1.40% | 5,400 |
| Jun 23, 2025 | 1,145.00 | 1,145.00 | 1,035.00 | 1,075.00 | 1,075.00 | -6.52% | 38,800 |
| Jun 20, 2025 | 1,095.00 | 1,250.00 | 1,080.00 | 1,150.00 | 1,150.00 | 4.55% | 29,400 |
| Jun 19, 2025 | 1,210.00 | 1,210.00 | 1,070.00 | 1,100.00 | 1,100.00 | -9.09% | 84,000 |
| Jun 18, 2025 | 1,255.00 | 1,255.00 | 1,175.00 | 1,210.00 | 1,210.00 | -3.59% | 103,100 |
| Jun 17, 2025 | 1,350.00 | 1,350.00 | 1,245.00 | 1,255.00 | 1,255.00 | -7.38% | 184,200 |
| Jun 16, 2025 | 1,430.00 | 1,430.00 | 1,355.00 | 1,355.00 | 1,355.00 | -5.24% | 37,700 |
| Jun 13, 2025 | 1,435.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,430.00 | -0.35% | 7,100 |
| Jun 12, 2025 | 1,455.00 | 1,455.00 | 1,430.00 | 1,435.00 | 1,435.00 | - | 11,800 |
| Jun 11, 2025 | 1,430.00 | 1,435.00 | 1,410.00 | 1,435.00 | 1,435.00 | 0.35% | 12,400 |
| Jun 10, 2025 | 1,430.00 | 1,495.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 28,700 |
| Jun 5, 2025 | 1,455.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.04% | 21,800 |
| Jun 4, 2025 | 1,460.00 | 1,460.00 | 1,415.00 | 1,445.00 | 1,445.00 | -0.34% | 27,000 |
| Jun 3, 2025 | 1,480.00 | 1,480.00 | 1,405.00 | 1,450.00 | 1,450.00 | -2.68% | 63,000 |
| Jun 2, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,490.00 | 1,490.00 | -0.67% | 38,900 |
| May 28, 2025 | 1,515.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 28,000 |
| May 27, 2025 | 1,515.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,500.00 | 1.35% | 107,900 |
| May 26, 2025 | 1,560.00 | 1,560.00 | 1,440.00 | 1,480.00 | 1,480.00 | -5.13% | 340,700 |
| May 23, 2025 | 1,545.00 | 1,575.00 | 1,545.00 | 1,560.00 | 1,560.00 | 0.97% | 425,600 |
| May 22, 2025 | 1,545.00 | 1,550.00 | 1,530.00 | 1,545.00 | 1,545.00 | -0.64% | 175,700 |
| May 21, 2025 | 1,550.00 | 1,590.00 | 1,540.00 | 1,555.00 | 1,555.00 | 0.32% | 579,100 |
| May 20, 2025 | 1,550.00 | 1,650.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 736,600 |
| May 19, 2025 | 1,545.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 0.32% | 683,300 |