PT M Cash Integrasi Tbk (IDX:MCAS)
Indonesia · Delayed Price · Currency is IDR 148.00
-6.00 (-3.90%)
Jul 20, 2026, 4:10 PM WIB
PT M Cash Integrasi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 258.00 | 276.00 | 252.00 | 254.00 | 254.00 | 0.79% | 415,900 |
| May 29, 2026 | 266.00 | 268.00 | 236.00 | 252.00 | 252.00 | -3.08% | 81,600 |
| May 26, 2026 | 264.00 | 266.00 | 252.00 | 260.00 | 260.00 | -1.52% | 168,800 |
| May 25, 2026 | 264.00 | 274.00 | 262.00 | 264.00 | 264.00 | 0.76% | 53,900 |
| May 22, 2026 | 268.00 | 268.00 | 250.00 | 262.00 | 262.00 | -3.68% | 271,200 |
| May 21, 2026 | 282.00 | 282.00 | 260.00 | 272.00 | 272.00 | -4.90% | 203,600 |
| May 20, 2026 | 290.00 | 290.00 | 264.00 | 286.00 | 286.00 | - | 124,000 |
| May 19, 2026 | 300.00 | 300.00 | 262.00 | 286.00 | 286.00 | -4.67% | 250,200 |
| May 18, 2026 | 314.00 | 314.00 | 292.00 | 300.00 | 300.00 | -4.46% | 503,600 |
| May 13, 2026 | 320.00 | 322.00 | 310.00 | 314.00 | 314.00 | -1.88% | 115,900 |
| May 12, 2026 | 326.00 | 326.00 | 312.00 | 320.00 | 320.00 | -1.23% | 336,500 |
| May 11, 2026 | 334.00 | 336.00 | 322.00 | 324.00 | 324.00 | -2.41% | 418,800 |
| May 8, 2026 | 332.00 | 386.00 | 324.00 | 332.00 | 332.00 | 0.61% | 2,603,500 |
| May 7, 2026 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | -0.60% | 145,700 |
| May 6, 2026 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | -0.60% | 115,600 |
| May 5, 2026 | 332.00 | 336.00 | 326.00 | 334.00 | 334.00 | 1.21% | 169,900 |
| May 4, 2026 | 328.00 | 334.00 | 320.00 | 330.00 | 330.00 | - | 266,000 |
| Apr 30, 2026 | 336.00 | 338.00 | 326.00 | 330.00 | 330.00 | -1.79% | 212,000 |