PT M Cash Integrasi Tbk (IDX:MCAS)
Indonesia · Delayed Price · Currency is IDR 194.00
-3.00 (-1.52%)
Jun 19, 2026, 9:19 AM WIB
PT M Cash Integrasi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 210.00 | 218.00 | 181.00 | 192.00 | - | -7.69% | 1,073,300 |
| 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 |
| Apr 29, 2026 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.60% | 386,600 |
| Apr 28, 2026 | 334.00 | 334.00 | 328.00 | 334.00 | 334.00 | 0.60% | 308,500 |
| Apr 27, 2026 | 346.00 | 346.00 | 322.00 | 332.00 | 332.00 | -4.05% | 687,200 |
| Apr 24, 2026 | 366.00 | 366.00 | 346.00 | 346.00 | 346.00 | -4.95% | 295,600 |
| Apr 23, 2026 | 358.00 | 388.00 | 342.00 | 364.00 | 364.00 | 2.25% | 952,200 |
| Apr 22, 2026 | 354.00 | 364.00 | 348.00 | 356.00 | 356.00 | 1.14% | 316,600 |
| Apr 21, 2026 | 354.00 | 364.00 | 348.00 | 352.00 | 352.00 | -0.56% | 353,900 |
| Apr 20, 2026 | 380.00 | 380.00 | 344.00 | 354.00 | 354.00 | -3.80% | 929,000 |
| Apr 17, 2026 | 340.00 | 420.00 | 334.00 | 368.00 | 368.00 | 8.24% | 4,142,400 |
| Apr 16, 2026 | 342.00 | 348.00 | 336.00 | 340.00 | 340.00 | - | 366,100 |
| Apr 15, 2026 | 342.00 | 342.00 | 336.00 | 340.00 | 340.00 | -0.58% | 292,200 |
| Apr 14, 2026 | 350.00 | 350.00 | 322.00 | 342.00 | 342.00 | 0.59% | 408,900 |
| Apr 13, 2026 | 338.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 156,800 |
| Apr 10, 2026 | 338.00 | 342.00 | 318.00 | 340.00 | 340.00 | 0.59% | 491,400 |
| Apr 9, 2026 | 340.00 | 344.00 | 336.00 | 338.00 | 338.00 | -0.59% | 59,500 |
| Apr 8, 2026 | 330.00 | 348.00 | 330.00 | 340.00 | 340.00 | 3.66% | 203,200 |
| Apr 7, 2026 | 338.00 | 338.00 | 324.00 | 328.00 | 328.00 | -2.96% | 183,600 |
| Apr 6, 2026 | 324.00 | 350.00 | 324.00 | 338.00 | 338.00 | -8.65% | 605,100 |
| Apr 2, 2026 | 386.00 | 390.00 | 366.00 | 370.00 | 370.00 | -4.15% | 171,800 |
| Apr 1, 2026 | 402.00 | 402.00 | 384.00 | 386.00 | 386.00 | -3.98% | 157,900 |
| Mar 31, 2026 | 416.00 | 416.00 | 380.00 | 402.00 | 402.00 | -3.37% | 683,700 |