PT M Cash Integrasi Tbk (IDX:MCAS)
Indonesia · Delayed Price · Currency is IDR 174.00
+6.00 (3.57%)
Nov 5, 2026, 3:46 PM WIB
PT M Cash Integrasi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 170.00 | 179.00 | 162.00 | 174.00 | 174.00 | 3.57% | 149,600 |
| Nov 4, 2026 | 168.00 | 170.00 | 161.00 | 168.00 | 168.00 | -2.89% | 1,018,700 |
| Nov 3, 2026 | 184.00 | 195.00 | 172.00 | 173.00 | 173.00 | -5.98% | 683,700 |
| Nov 2, 2026 | 178.00 | 186.00 | 171.00 | 184.00 | 184.00 | 2.22% | 177,900 |
| Oct 30, 2026 | 185.00 | 185.00 | 172.00 | 180.00 | 180.00 | -2.17% | 714,400 |
| Oct 29, 2026 | 189.00 | 199.00 | 180.00 | 184.00 | 184.00 | -2.65% | 247,300 |
| Oct 28, 2026 | 200.00 | 210.00 | 186.00 | 189.00 | 189.00 | -5.50% | 466,900 |
| Oct 27, 2026 | 220.00 | 228.00 | 200.00 | 200.00 | 200.00 | -4.76% | 1,499,900 |
| Oct 26, 2026 | 208.00 | 216.00 | 204.00 | 210.00 | 210.00 | 0.96% | 593,600 |
| Oct 23, 2026 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1.96% | 250,300 |
| Oct 22, 2026 | 204.00 | 216.00 | 194.00 | 204.00 | 204.00 | - | 497,600 |
| Oct 21, 2026 | 220.00 | 220.00 | 199.00 | 204.00 | 204.00 | -2.86% | 566,100 |
| Oct 20, 2026 | 179.00 | 222.00 | 179.00 | 210.00 | 210.00 | 9.38% | 673,200 |
| Oct 19, 2026 | 214.00 | 216.00 | 192.00 | 192.00 | 192.00 | -6.80% | 2,445,500 |
| Oct 16, 2026 | 228.00 | 228.00 | 206.00 | 206.00 | 206.00 | -14.88% | 1,302,000 |
| Oct 15, 2026 | 248.00 | 270.00 | 232.00 | 242.00 | 242.00 | -3.20% | 2,073,700 |
| Oct 14, 2026 | 248.00 | 254.00 | 242.00 | 250.00 | 250.00 | 2.46% | 1,198,700 |
| Oct 13, 2026 | 238.00 | 272.00 | 226.00 | 244.00 | 244.00 | 2.52% | 5,363,000 |
| Oct 12, 2026 | 256.00 | 256.00 | 232.00 | 238.00 | 238.00 | -9.85% | 4,604,300 |
| Oct 9, 2026 | 310.00 | 326.00 | 258.00 | 264.00 | 264.00 | -7.04% | 32,868,700 |
| Oct 8, 2026 | 228.00 | 284.00 | 228.00 | 284.00 | 284.00 | 24.56% | 24,698,400 |
| Oct 7, 2026 | 232.00 | 242.00 | 224.00 | 228.00 | 228.00 | -1.72% | 1,360,700 |
| Oct 6, 2026 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 1.75% | 556,700 |
| Oct 5, 2026 | 230.00 | 244.00 | 220.00 | 228.00 | 228.00 | -0.87% | 2,245,200 |
| Oct 2, 2026 | 228.00 | 262.00 | 220.00 | 230.00 | 230.00 | - | 4,847,500 |
| Oct 1, 2026 | 220.00 | 274.00 | 220.00 | 230.00 | 230.00 | 4.55% | 18,088,600 |
| Sep 30, 2026 | 226.00 | 244.00 | 206.00 | 220.00 | 220.00 | -1.79% | 329,800 |
| Sep 29, 2026 | 220.00 | 224.00 | 198.00 | 224.00 | 224.00 | 1.82% | 566,200 |
| Sep 28, 2026 | 242.00 | 244.00 | 214.00 | 220.00 | 220.00 | -9.09% | 1,162,700 |
| Sep 25, 2026 | 268.00 | 272.00 | 238.00 | 242.00 | 242.00 | -9.70% | 1,075,000 |
| Sep 24, 2026 | 270.00 | 278.00 | 264.00 | 268.00 | 268.00 | -2.19% | 1,301,400 |
| Sep 23, 2026 | 290.00 | 294.00 | 266.00 | 274.00 | 274.00 | 3.01% | 2,445,000 |
| Sep 22, 2026 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | - | 985,200 |
| Sep 21, 2026 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | - | 1,129,000 |
| Sep 18, 2026 | 276.00 | 276.00 | 264.00 | 266.00 | 266.00 | -0.75% | 1,344,700 |
| Sep 17, 2026 | 286.00 | 292.00 | 262.00 | 268.00 | 268.00 | -1.47% | 3,363,500 |
| Sep 16, 2026 | 262.00 | 304.00 | 262.00 | 272.00 | 272.00 | 3.82% | 12,182,000 |
| Sep 15, 2026 | 266.00 | 272.00 | 256.00 | 262.00 | 262.00 | -0.76% | 584,600 |
| Sep 14, 2026 | 274.00 | 280.00 | 260.00 | 264.00 | 264.00 | -2.22% | 1,080,500 |
| Sep 11, 2026 | 284.00 | 284.00 | 256.00 | 270.00 | 270.00 | -4.93% | 2,007,300 |
| Sep 10, 2026 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | -3.40% | 1,148,700 |
| Sep 9, 2026 | 296.00 | 298.00 | 290.00 | 294.00 | 294.00 | 0.68% | 948,100 |
| Sep 8, 2026 | 288.00 | 300.00 | 288.00 | 292.00 | 292.00 | 1.39% | 1,804,200 |
| Sep 7, 2026 | 286.00 | 296.00 | 286.00 | 288.00 | 288.00 | 0.70% | 1,311,600 |
| Sep 4, 2026 | 288.00 | 296.00 | 282.00 | 286.00 | 286.00 | -0.69% | 792,200 |
| Sep 3, 2026 | 286.00 | 308.00 | 286.00 | 288.00 | 288.00 | 0.70% | 3,719,400 |
| Sep 2, 2026 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | 1.42% | 1,033,200 |
| Sep 1, 2026 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | -0.70% | 1,073,500 |
| Aug 31, 2026 | 282.00 | 290.00 | 278.00 | 284.00 | 284.00 | -0.70% | 2,050,900 |
| Aug 28, 2026 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | -1.38% | 2,173,000 |