PT M Cash Integrasi Tbk (IDX:MCAS)
Indonesia · Delayed Price · Currency is IDR 310.00
-6.00 (-1.90%)
Aug 12, 2026, 4:12 PM WIB
PT M Cash Integrasi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 326.00 | 338.00 | 296.00 | 308.00 | - | -2.53% | 10,594,000 |
| Aug 11, 2026 | 346.00 | 346.00 | 302.00 | 316.00 | 316.00 | -8.67% | 11,267,800 |
| Aug 10, 2026 | 346.00 | 370.00 | 320.00 | 346.00 | 346.00 | 16.89% | 85,416,900 |
| Aug 7, 2026 | 256.00 | 296.00 | 250.00 | 296.00 | 296.00 | 24.37% | 53,446,000 |
| Aug 6, 2026 | 240.00 | 246.00 | 230.00 | 238.00 | 238.00 | -2.46% | 5,452,900 |
| Aug 5, 2026 | 244.00 | 258.00 | 238.00 | 244.00 | 244.00 | - | 5,723,900 |
| Aug 4, 2026 | 258.00 | 258.00 | 244.00 | 244.00 | 244.00 | -2.40% | 3,244,000 |
| Aug 3, 2026 | 268.00 | 284.00 | 244.00 | 250.00 | 250.00 | -5.30% | 12,531,300 |
| Jul 31, 2026 | 264.00 | 304.00 | 240.00 | 264.00 | 264.00 | 1.54% | 26,679,700 |
| Jul 30, 2026 | 252.00 | 290.00 | 236.00 | 260.00 | 260.00 | -5.80% | 31,522,600 |
| Jul 29, 2026 | 324.00 | 326.00 | 276.00 | 276.00 | 276.00 | -14.81% | 12,817,200 |
| Jul 28, 2026 | 280.00 | 332.00 | 280.00 | 324.00 | 324.00 | 21.80% | 93,448,600 |
| Jul 27, 2026 | 262.00 | 266.00 | 220.00 | 266.00 | 266.00 | 24.30% | 20,822,500 |
| Jul 24, 2026 | 161.00 | 214.00 | 160.00 | 214.00 | 214.00 | 34.59% | 47,699,300 |
| Jul 23, 2026 | 150.00 | 183.00 | 150.00 | 159.00 | 159.00 | 4.61% | 15,643,900 |
| Jul 22, 2026 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1.33% | 1,137,600 |
| Jul 21, 2026 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1.35% | 687,500 |
| Jul 20, 2026 | 154.00 | 157.00 | 146.00 | 148.00 | 148.00 | -3.90% | 2,786,200 |
| Jul 17, 2026 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | 0.65% | 769,300 |
| Jul 16, 2026 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 1.32% | 584,600 |
| Jul 15, 2026 | 150.00 | 156.00 | 150.00 | 151.00 | 151.00 | -1.95% | 1,736,400 |
| Jul 14, 2026 | 157.00 | 158.00 | 150.00 | 154.00 | 154.00 | -1.91% | 3,177,700 |
| Jul 13, 2026 | 164.00 | 165.00 | 153.00 | 157.00 | 157.00 | -3.68% | 5,282,800 |
| Jul 10, 2026 | 159.00 | 199.00 | 158.00 | 163.00 | 163.00 | 2.52% | 36,723,400 |
| Jul 9, 2026 | 159.00 | 160.00 | 155.00 | 159.00 | 159.00 | - | 121,000 |
| Jul 8, 2026 | 163.00 | 163.00 | 150.00 | 159.00 | 159.00 | -1.24% | 1,029,300 |
| Jul 7, 2026 | 162.00 | 164.00 | 157.00 | 161.00 | 161.00 | -0.62% | 183,100 |
| Jul 6, 2026 | 165.00 | 169.00 | 158.00 | 162.00 | 162.00 | -1.22% | 170,400 |
| Jul 3, 2026 | 162.00 | 178.00 | 160.00 | 164.00 | 164.00 | 1.23% | 189,900 |
| Jul 2, 2026 | 160.00 | 165.00 | 160.00 | 162.00 | 162.00 | 1.25% | 127,900 |
| Jul 1, 2026 | 166.00 | 166.00 | 143.00 | 160.00 | 160.00 | -3.61% | 451,900 |
| Jun 30, 2026 | 167.00 | 168.00 | 161.00 | 166.00 | 166.00 | 0.61% | 125,400 |
| Jun 29, 2026 | 181.00 | 182.00 | 161.00 | 165.00 | 165.00 | -8.84% | 904,800 |
| Jun 26, 2026 | 188.00 | 191.00 | 176.00 | 181.00 | 181.00 | -4.74% | 489,100 |
| Jun 25, 2026 | 184.00 | 195.00 | 177.00 | 190.00 | 190.00 | 3.26% | 996,100 |
| Jun 24, 2026 | 199.00 | 199.00 | 176.00 | 184.00 | 184.00 | -5.64% | 692,800 |
| Jun 23, 2026 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 2.09% | 542,000 |
| Jun 22, 2026 | 202.00 | 204.00 | 190.00 | 191.00 | 191.00 | -5.45% | 654,000 |
| Jun 19, 2026 | 198.00 | 238.00 | 188.00 | 202.00 | 202.00 | 2.54% | 4,605,500 |
| Jun 18, 2026 | 210.00 | 218.00 | 181.00 | 197.00 | 197.00 | -5.29% | 1,263,200 |
| Jun 17, 2026 | 200.00 | 254.00 | 187.00 | 208.00 | 208.00 | 5.58% | 4,569,600 |
| Jun 15, 2026 | 195.00 | 222.00 | 189.00 | 197.00 | 197.00 | 1.55% | 606,300 |
| Jun 12, 2026 | 180.00 | 195.00 | 179.00 | 194.00 | 194.00 | 7.78% | 512,000 |
| Jun 11, 2026 | 186.00 | 242.00 | 166.00 | 180.00 | 180.00 | -3.23% | 2,073,100 |
| Jun 10, 2026 | 185.00 | 188.00 | 177.00 | 186.00 | 186.00 | 0.54% | 233,700 |
| Jun 9, 2026 | 193.00 | 193.00 | 177.00 | 185.00 | 185.00 | 2.78% | 171,900 |
| Jun 8, 2026 | 198.00 | 198.00 | 180.00 | 180.00 | 180.00 | -9.09% | 298,800 |
| Jun 5, 2026 | 206.00 | 208.00 | 198.00 | 198.00 | 198.00 | -3.88% | 222,500 |
| Jun 4, 2026 | 234.00 | 234.00 | 200.00 | 206.00 | 206.00 | -11.97% | 254,500 |
| Jun 3, 2026 | 256.00 | 260.00 | 216.00 | 234.00 | 234.00 | -7.87% | 170,800 |