PT M Cash Integrasi Tbk (IDX:MCAS)
Indonesia · Delayed Price · Currency is IDR 248.00
+4.00 (1.64%)
Oct 14, 2026, 10:08 AM WIB
PT M Cash Integrasi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 248.00 | 254.00 | 244.00 | 248.00 | 248.00 | 1.64% | 5,403,100 |
| 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 |
| Aug 27, 2026 | 272.00 | 316.00 | 270.00 | 290.00 | 290.00 | 6.62% | 12,823,000 |
| Aug 26, 2026 | 296.00 | 296.00 | 270.00 | 272.00 | 272.00 | -8.11% | 3,521,800 |
| Aug 24, 2026 | 304.00 | 306.00 | 292.00 | 296.00 | 296.00 | -1.33% | 1,973,700 |
| Aug 21, 2026 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 2.04% | 2,065,500 |
| Aug 20, 2026 | 284.00 | 306.00 | 284.00 | 294.00 | 294.00 | 3.52% | 5,398,300 |
| Aug 19, 2026 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | -2.74% | 2,632,600 |
| Aug 18, 2026 | 310.00 | 312.00 | 286.00 | 292.00 | 292.00 | -5.81% | 6,876,600 |
| Aug 14, 2026 | 324.00 | 332.00 | 306.00 | 310.00 | 310.00 | -2.52% | 8,313,100 |
| Aug 13, 2026 | 310.00 | 332.00 | 298.00 | 318.00 | 318.00 | 2.58% | 9,618,000 |
| Aug 12, 2026 | 326.00 | 338.00 | 296.00 | 310.00 | 310.00 | -1.90% | 11,062,600 |
| 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 |