PT M Cash Integrasi Tbk (IDX:MCAS)
Indonesia · Delayed Price · Currency is IDR 520.00
+10.00 (1.96%)
At close: Feb 27, 2026
PT M Cash Integrasi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 525.00 | 530.00 | 498.00 | 510.00 | - | - | 138,200 |
| 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 |
| Jan 8, 2026 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.85% | 337,200 |
| Jan 7, 2026 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 442,700 |
| Jan 6, 2026 | 590.00 | 600.00 | 580.00 | 595.00 | 595.00 | 1.71% | 297,700 |
| Jan 5, 2026 | 575.00 | 595.00 | 575.00 | 585.00 | 585.00 | 1.74% | 145,900 |
| Jan 2, 2026 | 585.00 | 585.00 | 560.00 | 575.00 | 575.00 | -1.71% | 229,000 |
| Dec 30, 2025 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 146,400 |
| Dec 29, 2025 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 3.51% | 143,100 |
| Dec 24, 2025 | 580.00 | 580.00 | 550.00 | 570.00 | 570.00 | -1.72% | 542,000 |
| Dec 23, 2025 | 570.00 | 595.00 | 570.00 | 580.00 | 580.00 | 1.75% | 160,700 |
| Dec 22, 2025 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | -2.56% | 221,400 |
| Dec 19, 2025 | 570.00 | 610.00 | 570.00 | 585.00 | 585.00 | 2.63% | 704,300 |
| Dec 18, 2025 | 605.00 | 610.00 | 570.00 | 570.00 | 570.00 | -5.79% | 765,500 |
| Dec 17, 2025 | 615.00 | 620.00 | 595.00 | 605.00 | 605.00 | -0.82% | 2,034,000 |
| Dec 16, 2025 | 640.00 | 640.00 | 600.00 | 610.00 | 610.00 | -4.69% | 980,900 |
| Dec 15, 2025 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 2.40% | 386,100 |
| Dec 12, 2025 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | -2.34% | 427,800 |
| Dec 11, 2025 | 660.00 | 670.00 | 635.00 | 640.00 | 640.00 | -3.03% | 288,400 |